Stockholm - Delayed Quote SEK

KlaraBo Sverige AB (publ) (KLARA-B.ST)

Compare
16.32
+0.06
+(0.37%)
At close: 5:29:47 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 4, 202516.4816.4816.1616.3216.32184,902
Feb 3, 202516.1016.3015.8816.2616.26172,600
Jan 31, 202516.5216.5216.2416.4016.40154,550
Jan 30, 202516.4416.5616.1016.5416.54262,168
Jan 29, 202516.4016.5016.0616.1016.10290,622
Jan 28, 202516.6016.6016.2216.3616.36234,303
Jan 27, 202516.3416.8416.2016.5016.50515,667
Jan 24, 202516.4816.7416.3016.3816.38271,502
Jan 23, 202516.1816.4816.1216.4616.46236,557
Jan 22, 202516.8816.8816.1616.1816.18355,546
Jan 21, 202516.3616.6016.2816.5016.50545,596
Jan 20, 202516.2816.3816.1016.3816.38286,609
Jan 17, 202516.0816.4216.0816.2616.26305,172
Jan 16, 202516.2216.3015.9616.2016.20394,258
Jan 15, 202515.5216.2815.5216.1416.14444,059
Jan 14, 202515.7615.8215.5015.7015.70264,752
Jan 13, 202515.7415.8415.4015.4215.42254,341
Jan 10, 202515.9815.9815.5015.7415.74436,886
Jan 9, 202516.0016.1615.8416.0216.02179,402
Jan 8, 202516.0816.3415.8816.0216.02265,033
Jan 7, 202516.5016.6016.0816.1616.16418,381
Jan 3, 202516.7216.7216.3416.4416.44207,018
Jan 2, 202516.4616.8216.3216.7016.70244,199
Dec 30, 202416.6816.6816.2016.4016.40304,690
Dec 27, 202416.3616.7216.3016.5816.58365,394
Dec 23, 202416.2816.3816.0216.2416.24211,934
Dec 20, 202416.2016.3815.9216.2616.26307,190
Dec 19, 202416.4616.5416.0816.1016.101,132,320
Dec 18, 202416.1416.7016.1216.6016.601,090,637
Dec 17, 202416.0816.2615.9216.2016.20605,929
Dec 16, 202416.2016.4016.0216.1016.10513,142
Dec 13, 202416.3616.5016.1216.2016.20388,903
Dec 12, 202416.4016.4816.0816.3416.34623,700
Dec 11, 202416.7616.8016.3416.3416.34555,324
Dec 10, 202416.7217.0016.6616.7616.76329,572
Dec 9, 202417.4417.6016.7416.8016.80377,710
Dec 6, 202417.5017.7017.3017.4617.46211,355
Dec 5, 202417.5217.8617.2417.3417.34163,502
Dec 4, 202418.0018.2417.6617.6617.66201,298
Dec 3, 202418.3418.5517.7017.7017.70270,223
Dec 2, 202418.7718.7718.1518.2418.24219,419
Nov 29, 202418.5218.6918.4218.5918.59942,106
Nov 28, 202418.9219.2118.2418.5018.50314,306
Nov 27, 202418.8619.2718.7719.1419.14105,404
Nov 26, 202419.9219.9219.3419.4619.46102,564
Nov 25, 202419.8620.2019.5619.6819.68129,685
Nov 22, 202419.6219.9819.5419.8819.8868,075
Nov 21, 202419.8819.9419.6019.7019.7094,149
Nov 20, 202420.2520.4019.7219.7219.7262,745
Nov 19, 202420.3520.5020.1020.2520.2567,272
Nov 18, 202420.3520.4020.0020.1520.1561,871
Nov 15, 202420.8021.0020.2020.2520.25103,977
Nov 14, 202421.2521.4020.8021.1021.1081,669
Nov 13, 202421.8521.9020.9521.1521.15115,609
Nov 12, 202422.4022.4021.7521.9021.90106,739
Nov 11, 202421.9522.6021.8022.3022.30135,134
Nov 8, 202421.4521.9021.1521.9021.90154,047
Nov 7, 202420.4021.3520.4021.1521.15251,920
Nov 6, 202420.5020.7519.5219.6819.68219,200
Nov 5, 202420.6521.0020.5020.5020.5088,200
Nov 4, 202420.7520.8520.5520.6520.6558,857
Nov 1, 202420.8021.1520.5520.7520.7538,383
Oct 31, 202420.9520.9520.6520.7020.7056,882
Oct 30, 202420.8521.4020.8520.9020.9092,666
Oct 29, 202421.2021.4520.8520.8520.85100,327
Oct 28, 202421.3021.4521.0021.2021.2079,051
Oct 25, 202421.1521.4521.0021.0021.0054,402
Oct 24, 202420.9021.3520.7021.1021.1068,441
Oct 23, 202421.6521.7020.8020.9020.90146,608
Oct 22, 202421.6521.8521.1021.5021.50162,279
Oct 21, 202422.3522.4021.6521.6521.6589,610
Oct 18, 202422.4522.5522.0522.3522.3538,309
Oct 17, 202422.7022.9022.2522.4522.45191,079
Oct 16, 202423.0523.1022.5522.7022.7078,719
Oct 15, 202423.5523.6523.2023.2023.2079,718
Oct 14, 202423.5023.6523.2023.4023.40101,916
Oct 11, 202422.9523.6522.6023.4023.40270,265
Oct 10, 202423.1023.5022.4522.9022.90359,628
Oct 9, 202422.0523.2522.0523.1023.10541,088
Oct 8, 202421.5022.0021.4521.8021.80144,915
Oct 7, 202421.3021.6521.1021.5521.55106,791
Oct 4, 202421.5021.8521.2021.3021.30324,459
Oct 3, 202420.7021.3520.6521.3521.35582,608
Oct 2, 202420.1520.8019.9420.8020.80367,967
Oct 1, 202420.0520.9019.9620.1520.15923,418
Sep 30, 202420.5020.5019.9020.0520.05153,799
Sep 27, 202420.0020.2019.9020.1520.15172,792
Sep 26, 202420.3020.4019.9620.0020.00302,934
Sep 25, 202420.3520.3519.9020.1520.15413,617
Sep 24, 202420.4520.4519.9020.0520.05214,966
Sep 23, 202420.3020.4019.9819.9819.98366,646
Sep 20, 202420.0520.2519.9620.2520.2571,513
Sep 19, 202419.7620.1019.7620.0520.0575,302
Sep 18, 202419.9420.0519.7019.8619.8636,845
Sep 17, 202420.3020.4519.9419.9419.94143,327
Sep 16, 202420.6021.0519.9220.3020.30279,070
Sep 13, 202420.4020.6019.9820.4520.45138,046
Sep 12, 202420.2020.5020.0520.4020.4076,994
Sep 11, 202420.1020.3519.7019.8819.8856,133
Sep 10, 202419.9020.3519.8820.1520.1564,162
Sep 9, 202420.5020.5519.8219.9219.9261,978
Sep 6, 202420.3020.4019.9420.2020.2083,573
Sep 5, 202420.0020.5520.0020.3020.3071,635
Sep 4, 202419.0020.1018.9220.0020.00210,749
Sep 3, 202419.2419.3818.9019.0819.0853,791
Sep 2, 202419.6019.8419.2019.2419.2450,789
Aug 30, 202419.3819.5019.2219.5019.50109,228
Aug 29, 202419.2019.4419.0019.3819.3835,650
Aug 28, 202419.7019.7019.1419.3419.3465,823
Aug 27, 202419.4020.0019.2819.7019.70134,521
Aug 26, 202419.2819.4818.9019.4019.4059,589
Aug 23, 202418.9219.4418.9019.2819.2845,670
Aug 22, 202419.3019.3018.7218.9218.9292,402
Aug 21, 202419.6219.6419.3019.3019.3038,583
Aug 20, 202419.8419.8419.4419.5219.5237,439
Aug 19, 202419.8019.9419.6019.8019.8060,257
Aug 16, 202419.3819.9419.3819.8019.8055,412
Aug 15, 202418.9019.6618.9019.6619.6695,804
Aug 14, 202419.0019.0818.7618.9018.90144,334
Aug 13, 202418.8819.0018.8018.9218.9253,715
Aug 12, 202418.9619.2818.8218.8818.8836,998
Aug 9, 202418.8619.3218.8619.0019.0046,685
Aug 8, 202418.8019.1418.7418.8618.8639,044
Aug 7, 202418.8619.2418.6419.0019.0080,568
Aug 6, 202419.0019.5018.3218.8618.8683,938
Aug 5, 202418.5418.7018.0618.5418.54144,805
Aug 2, 202419.0019.3618.7219.1419.1498,108
Aug 1, 202419.3019.5019.1019.1619.1649,710
Jul 31, 202419.1019.4619.0019.4019.4056,338
Jul 30, 202419.2819.3419.0419.1019.1021,367
Jul 29, 202418.8819.5018.8819.2819.2849,759
Jul 26, 202419.0219.1418.8819.0019.0039,246
Jul 25, 202418.9219.2018.7419.0219.02114,009
Jul 24, 202419.2219.2218.7419.0219.02141,350
Jul 23, 202419.2619.3219.0019.1619.1662,564
Jul 22, 202419.0219.5019.0019.2419.2475,219
Jul 19, 202419.8819.8819.0019.0019.0096,862
Jul 18, 202420.1020.1019.7219.8219.8293,286
Jul 17, 202420.9020.9019.8620.0520.0588,954
Jul 16, 202420.7020.7019.7220.5020.50218,137
Jul 15, 202420.7021.2020.4020.9020.90105,258
Jul 12, 202420.5520.8020.3520.5520.55168,545
Jul 11, 202420.8520.8520.3520.5020.5082,722
Jul 10, 202420.4520.8020.1020.5020.50108,608
Jul 9, 202420.1520.6520.0520.4520.45104,494
Jul 8, 202419.8820.4019.7020.1520.1590,658
Jul 5, 202419.1020.0019.1019.8819.8888,371
Jul 4, 202419.2219.9619.0019.0019.00140,473
Jul 3, 202419.2419.4418.8018.9618.9680,181
Jul 2, 202419.6219.6219.1019.2419.2465,147
Jul 1, 202419.2619.8019.2619.5419.5467,085
Jun 28, 202419.3419.5618.9219.2219.22101,333
Jun 27, 202418.2419.4418.2419.3419.3463,918
Jun 26, 202418.3618.5618.2218.4818.4822,359
Jun 25, 202418.0218.3618.0018.3618.3671,885
Jun 24, 202418.1418.3217.9018.1818.1895,730
Jun 20, 202418.0418.2617.8818.1418.1439,964
Jun 19, 202418.0619.3417.6218.0418.04100,620
Jun 18, 202418.7218.9017.9418.0618.06177,514
Jun 17, 202419.0019.0018.5218.5818.5871,789
Jun 14, 202419.2419.2418.6818.6818.6871,155
Jun 13, 202419.5219.6419.1619.2419.2482,143
Jun 12, 202419.1619.7219.0019.4619.4682,314
Jun 11, 202419.5419.7619.0019.1819.18250,171
Jun 10, 202419.5019.7819.2219.3619.3660,806
Jun 7, 202419.9820.4019.4019.6419.64109,746
Jun 5, 202420.0020.1019.9419.9819.9845,525
Jun 4, 202420.0020.1019.8620.0520.0564,961
Jun 3, 202420.1020.2519.7619.9419.9480,416
May 31, 202419.9620.2019.8420.1520.1573,706
May 30, 202419.4820.0019.4819.8219.8218,097
May 29, 202419.9819.9819.3619.3619.3660,573
May 28, 202420.0520.2519.9019.9819.98103,585
May 27, 202419.7420.0019.6019.9619.9657,839
May 24, 202420.2020.2019.6419.7219.7274,438
May 23, 202420.5520.5520.0020.3020.3097,466
May 22, 202420.1020.5520.0520.5520.5594,270
May 21, 202420.0020.2019.5220.0520.0566,792
May 20, 202420.4521.0020.2020.3020.30162,429
May 17, 202420.3020.7020.2020.2020.2090,495
May 16, 202419.9620.4019.9020.3020.30135,506
May 15, 202419.9020.1519.7019.9819.98131,062
May 14, 202419.8420.1019.6819.8819.88183,951
May 13, 202420.1520.1519.7619.8019.8064,796
May 10, 202420.0020.4519.6220.1520.15274,304
May 8, 202420.5020.5019.8820.0020.0097,899
May 7, 202420.1520.4519.7420.1020.10337,812
May 6, 202419.3220.2019.3220.0020.00256,353
May 3, 202419.5220.3018.6419.0019.00181,464
May 2, 202418.8019.1418.6418.9018.9093,697
Apr 30, 202419.0019.2218.6618.9618.9617,316
Apr 29, 202419.2619.3418.7418.9618.9660,269
Apr 26, 202418.3619.4418.3619.2619.26130,175
Apr 25, 202418.6618.9018.2618.3418.3431,759
Apr 24, 202418.6618.9618.5818.7818.7869,413
Apr 23, 202418.9819.0418.4218.6218.6264,807
Apr 22, 202418.9019.1218.7618.8818.8841,321
Apr 19, 202419.0019.1018.8018.9018.9063,887
Apr 18, 202419.3419.7019.1019.1019.1043,662
Apr 17, 202419.2219.3219.1219.3019.3025,642
Apr 16, 202419.2419.6619.2219.2219.2269,468
Apr 15, 202419.4419.4418.8419.2419.2477,313
Apr 12, 202419.5620.4019.3419.4419.4464,976
Apr 11, 202419.1419.2619.0019.0019.0059,437
Apr 10, 202419.3819.5619.0219.1619.16111,342
Apr 9, 202420.2520.3519.3419.5419.54293,322
Apr 8, 202420.7520.9020.2020.2520.2588,146
Apr 5, 202421.6521.9020.3020.3020.30232,032
Apr 4, 202420.8022.0020.6021.5521.55157,741
Apr 3, 202420.5020.8020.2020.8020.80203,505
Apr 2, 202421.0021.5520.6020.6520.65150,009
Mar 28, 202420.6021.0020.5520.8520.8579,509
Mar 27, 202419.3620.6019.3620.5020.50190,274
Mar 26, 202419.5819.6219.3619.3619.36266,122
Mar 25, 202419.3419.6619.3419.5819.58146,474
Mar 22, 202419.9619.9619.3019.3419.34148,978
Mar 21, 202419.8019.9219.6819.8019.80194,116
Mar 20, 202419.8819.8819.5219.7019.7060,908
Mar 19, 202419.3419.6019.0019.5619.56110,251
Mar 18, 202419.4419.4418.6219.1219.12122,043
Mar 15, 202419.8019.9019.2019.3819.38134,374
Mar 14, 202420.1020.2519.7419.7819.78305,431
Mar 13, 202419.8020.2019.8020.0020.00447,192
Mar 12, 202419.7019.8819.5019.7019.70516,829
Mar 11, 202419.9019.9819.1419.4819.481,154,825
Mar 8, 202417.3417.5016.8217.2417.2453,602
Mar 7, 202417.3817.9217.2017.3417.3472,056
Mar 6, 202417.2617.9017.2617.3417.3475,970
Mar 5, 202417.3017.5817.2017.5617.5653,980
Mar 4, 202416.8017.2416.8017.1817.1854,583
Mar 1, 202416.5616.9016.5016.7016.7047,722
Feb 29, 202416.4016.8616.4016.5616.5620,187
Feb 28, 202416.9017.0016.2616.9016.9023,957
Feb 27, 202416.5416.8216.5416.8216.8242,670
Feb 26, 202416.4616.6416.0016.3216.3240,142
Feb 23, 202416.8016.8616.2416.4616.4614,341
Feb 22, 202416.2416.6816.0016.6816.6856,522
Feb 21, 202416.7016.7016.0216.2416.2425,331
Feb 20, 202416.1017.0016.0916.6616.6661,068
Feb 19, 202417.0017.0016.1816.3816.3844,663
Feb 16, 202416.2417.2616.2416.5416.54127,946
Feb 15, 202416.0616.2215.5216.1416.14142,273
Feb 14, 202416.0016.2015.5616.1416.1442,024
Feb 13, 202415.8616.0215.5216.0216.0215,139
Feb 12, 202415.9215.9215.6215.8615.869,334
Feb 9, 202416.3016.3015.5015.9215.92238,161
Feb 8, 202416.2016.5016.1616.3016.3051,465
Feb 7, 202416.5016.5016.2416.4016.402,929
Feb 6, 202416.4416.7616.4016.5016.509,927
Feb 5, 202416.9017.2216.3616.8016.804,173

Related Tickers

SFAST.ST Stenhus Fastigheter i Norden AB (publ)
10.64
+0.38%
 
NEOBO.ST Neobo Fastigheter AB (publ)
17.73
-0.23%
 
SVEAF.ST Sveafastigheter AB (publ)
36.00
+0.28%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.43
-0.98%