Klarna Group plc
KLARNYSETechnology● Active
$17.22
+$0.67(+4.05%)
Market Cap$6.5B
P/E Ratio—
52W High$47.48
52W Low$12.06
Klarna Group plc（KLAR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
klar · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.20
Sep 10, 2025
-71.1% from here
5-Year Low5Y
$12.06
Mar 30, 2026
+37.2% from low
IPO Priceadj.
$45.82
Sep 10, 2025
-63.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KLAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.34 | $16.81 | $16.11 | $16.55 | $16.55 | 2.2M | +1.29% |
| Jun 5, 2026 | $17.17 | $17.37 | $16.27 | $16.36 | $16.36 | 5.0M | -4.72% |
| Jun 4, 2026 | $16.93 | $17.62 | $16.85 | $17.47 | $17.47 | 3.0M | +3.19% |
| Jun 3, 2026 | $17.23 | $17.36 | $16.38 | $16.95 | $16.95 | 6.6M | -1.63% |
| Jun 2, 2026 | $17.59 | $17.63 | $17.08 | $17.52 | $17.52 | 5.6M | -0.40% |
| Jun 1, 2026 | $18.36 | $18.45 | $17.37 | $17.90 | $17.90 | 8.7M | -2.51% |
| May 29, 2026 | $17.45 | $18.55 | $17.38 | $18.29 | $18.29 | 9.1M | +4.81% |
| May 28, 2026 | $17.25 | $17.66 | $16.92 | $17.44 | $17.44 | 4.5M | +1.10% |
| May 27, 2026 | $16.98 | $17.88 | $16.91 | $17.25 | $17.25 | 5.3M | +1.59% |
| May 26, 2026 | $16.79 | $17.39 | $16.61 | $16.98 | $16.98 | 7.5M | +1.13% |
| May 22, 2026 | $16.03 | $16.71 | $15.91 | $16.57 | $16.57 | 6.7M | +3.37% |
| May 21, 2026 | $15.85 | $16.14 | $15.70 | $15.93 | $15.93 | 4.7M | +0.50% |
| May 20, 2026 | $15.22 | $16.48 | $14.83 | $16.09 | $16.09 | 7.6M | +5.72% |
| May 19, 2026 | $15.60 | $16.29 | $15.10 | $15.13 | $15.13 | 6.4M | -3.01% |
| May 18, 2026 | $15.18 | $15.87 | $15.01 | $15.55 | $15.55 | 6.5M | +2.44% |
| May 15, 2026 | $15.86 | $16.65 | $14.86 | $15.17 | $15.17 | 14.7M | -4.35% |
| May 14, 2026 | $15.48 | $16.49 | $14.96 | $16.47 | $16.47 | 27.2M | +6.40% |
| May 13, 2026 | $14.10 | $14.19 | $13.28 | $13.69 | $13.69 | 10.3M | -2.91% |
| May 12, 2026 | $14.50 | $14.97 | $14.09 | $14.13 | $14.13 | 6.2M | -2.55% |
| May 11, 2026 | $14.43 | $14.58 | $13.86 | $14.39 | $14.39 | 6.1M | -0.28% |
Showing 1–20 of 187 records
Annual Stock Price Performance · KLAR
Jan 1 → Dec 31 · 2 years2026-43.0%$29.05 → $16.55
-43.0%
2025-44.4%$52.00 → $28.91
-44.4%
Best Year2026 · -43.0%
Worst Year2025 · -44.4%
Positive Years0 / 2
Avg Annual Return-43.7%
2Y Total Return-68.2%
2Y CAGR~-43.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in KLAR?
If you invested $1,000 in KLAR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$361
Total Return-63.9%
CAGR~-63.9% / yr
Profit$-639
Based on Sep 10, 2025 · $45.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Klarna Group plc（KLAR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KLAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KLAR 历史股价FMP 日线复权 OHLCV