Klarna Group plc KLAR
Open calendar →Klarna Group plc Ordinary Shares · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 42.74 → 17.85 · -58.2%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
19.0500
19.0600
17.7050
17.8500
3,902,808
18.7600
20.7800
18.7000
19.0300
12,732,600
18.6800
19.1150
18.5600
18.7600
1,841,000
Weekend
Weekend
18.6900
18.9600
18.3600
18.7500
1,964,700
19.4400
19.7200
19.0200
19.2200
2,088,000
19.9000
20.0800
19.2200
19.5800
3,616,200
19.1500
19.6600
18.9300
19.6300
2,048,600
19.4000
19.5500
19.1500
19.2700
2,390,500
Weekend
Weekend
20.5000
20.5500
19.5540
19.6200
3,307,600
19.0300
20.0000
18.9200
19.9900
3,680,400
18.8900
19.2400
18.2900
19.0300
7,669,200
19.9000
20.2000
19.3200
19.4200
2,933,000
14 · 6-K
After market open · 09:48 ET
6-K ↗
19.5000
20.1200
19.0300
19.8800
3,732,100
Weekend
Weekend
No trading
20.5500
20.7500
19.2500
19.7200
5,809,800
13 · 6-K
After market open · 09:41 ET
6-K ↗
21.9900
22.0900
20.2550
20.4400
10,945,700
20.0000
20.2950
19.7570
20.2400
4,089,800
20.4400
20.5800
19.9000
20.2400
4,303,300
Weekend
Weekend
18.7200
20.3500
18.7000
20.2900
4,951,500
18.7000
19.6900
18.7000
19.1300
5,110,300
17.7700
19.2350
17.7700
18.3900
6,464,500
12 · 6-K
After-hours · 16:16 ET
6-K ↗
17.5250
18.2200
17.2800
17.7500
2,392,600
18.7700
18.8000
17.7700
17.9700
4,002,100
Weekend
Weekend
No trading
18.2000
19.2400
17.9200
18.8400
5,895,000
17.5900
18.7700
17.4200
17.8600
6,328,200
17.8800
18.0660
17.4100
17.7800
5,012,800
16.7800
17.8350
16.7000
17.6000
6,368,600
Weekend
Weekend
16.3300
16.5000
15.8800
16.2300
3,409,300
15.7200
16.4200
15.5200
16.4000
6,808,800
16.1200
16.7300
15.7650
15.7800
3,168,800
16.5600
17.3480
16.1600
16.5000
4,599,700
16.3400
16.8100
16.1100
16.5500
2,236,300
Weekend
Weekend
17.1700
17.3700
16.2700
16.3600
4,982,400
16.9300
17.6200
16.8500
17.4700
3,003,800
17.2300
17.3600
16.3750
16.9500
6,563,300
17.5850
17.6250
17.0800
17.5200
5,630,400
18.3600
18.4500
17.3710
17.9000
8,691,100
Weekend
Weekend
17.4500
18.5500
17.3800
18.2900
9,113,800
17.2500
17.6600
16.9200
17.4400
4,527,200
11 · 6-K
After market open · 12:37 ET
6-K ↗
16.9800
17.8800
16.9100
17.2500
5,321,300
16.7900
17.3900
16.6100
16.9800
7,492,400
No trading
Weekend
Weekend
16.0300
16.7100
15.9100
16.5700
6,723,800
15.8500
16.1350
15.7000
15.9300
4,730,200
15.2200
16.4800
14.8300
16.0900
7,638,100
15.6000
16.2850
15.1000
15.1300
6,373,200
15.1800
15.8700
15.0100
15.5500
6,465,900
Weekend
Weekend
15.8600
16.6480
14.8600
15.1700
14,654,300
10 · 6-K
After market open · 10:38 ET
6-K ↗
15.4800
16.4850
14.9600
16.4700
27,179,900
14.1000
14.1850
13.2800
13.6900
10,300,500
14.5000
14.9700
14.0900
14.1300
6,226,500
14.4300
14.5800
13.8600
14.3900
6,061,600
Weekend
Weekend
14.6500
14.8500
14.3000
14.5000
4,471,000
14.4900
15.0400
14.4300
14.7200
3,975,500
14.4400
14.5500
14.0600
14.2900
3,998,100
14.7900
14.8500
14.1700
14.3300
3,013,700
14.6400
15.1000
14.4300
14.8800
3,612,900
Weekend
Weekend
14.1500
14.5600
14.1500
14.5500
3,035,600
13.4600
14.0650
13.2400
13.9200
3,236,300
13.6700
13.6700
13.2850
13.4600
3,569,900
13.8500
14.0600
13.4650
13.8200
3,398,500
13.8600
14.1500
13.7100
13.9500
2,395,300
Weekend
Weekend
13.7600
14.1000
13.6300
14.0700
3,384,500
14.5200
14.6450
13.6750
13.7000
6,028,800
14.8000
15.2200
14.6310
14.8000
4,094,300
14.9000
15.0300
14.3600
14.5500
4,088,400
14.8600
15.2100
14.6300
14.9000
4,743,400
Weekend
Weekend
15.1600
15.5000
14.9400
15.0600
8,223,200
15.1000
15.2500
14.3800
14.6700
6,191,500
14.5300
15.0900
14.3200
14.8600
6,929,400
14.2000
14.5300
13.9800
14.2600
5,368,600
12.9000
14.0900
12.8100
13.9600
5,961,800
Weekend
Weekend
13.2100
13.5900
12.8000
13.0400
5,261,100
13.1800
13.4950
12.8170
13.1000
4,882,800
13.8400
14.1900
13.1500
13.3600
6,358,300
13.0000
13.1450
12.6840
13.0000
3,829,600
13.3600
13.6900
12.9700
13.1700
3,313,900
Weekend
Weekend
No trading
12.8800
13.6000
12.7000
13.3500
3,029,600
13.2400
13.7950
13.0300
13.2800
5,958,000
12.5700
13.1150
12.3800
13.0900
6,008,200
12.2000
12.8700
12.0600
12.4800
5,083,100
Weekend
Weekend
12.9500
12.9750
12.1800
12.2700
6,160,600
12.8500
13.2040
12.8400
12.8500
5,872,700
13.7500
13.9500
12.8900
12.9600
5,370,600
12.8500
13.7800
12.7200
13.5500
7,274,000
12.6700
13.2400
12.5000
13.0400
5,764,800
Weekend
Weekend
13.2500
13.2500
12.5000
12.6100
8,228,700
13.1700
13.4500
12.7200
13.4100
6,591,200
14.5800
14.7000
13.3600
13.3900
10,332,300
14.9500
15.1400
14.6700
14.8000
4,139,400
15.9400
15.9700
14.8800
14.9100
6,037,400
Weekend
Weekend
15.5700
16.6400
15.2700
15.9100
9,311,100
16.5000
16.7300
14.5600
14.6200
7,640,400
15.3200
16.7750
15.2400
16.4300
8,339,100
14.5000
15.3200
14.1200
15.3000
10,714,400
13.7500
14.6500
13.5500
14.4400
8,687,300
Weekend
Weekend
13.6900
14.2930
13.5100
13.7500
6,964,600
13.5600
14.4400
13.3250
13.5300
5,884,900
13.5000
14.2490
13.4500
13.5700
5,205,900
13.0000
13.6000
12.7500
13.3800
4,730,600
13.2000
13.5400
13.0700
13.2600
5,169,600
Weekend
Weekend
14.4500
14.5000
13.5200
13.5600
6,922,100
9 · 20-F
After-hours · 17:02 ET
20-F ↗
15.0300
15.3100
14.0900
14.1400
7,884,700
14.2200
16.3800
14.2200
14.9500
12,837,500
12.8100
14.0400
12.5000
14.0200
10,326,600
13.0200
13.2300
12.5700
12.8200
9,555,700
Weekend
Weekend
13.9000
14.0100
13.0000
13.0800
22,597,800
8 · 6-K
Pre-market · 07:44 ET
6-K ↗
15.5050
15.9000
13.6650
13.8500
45,382,300
7 · 6-K
Pre-market · 07:41 ET
6-K ↗
19.0800
20.0860
18.8400
18.9500
6,337,300
18.1000
19.7000
18.1000
19.2200
5,191,800
No trading
Weekend
Weekend
18.1000
18.7100
17.9950
18.1100
2,793,900
19.0000
19.1500
17.7400
17.8000
4,293,300
20.9300
21.0000
19.0700
19.1100
4,137,000
20.4900
21.7200
20.3600
20.7400
2,437,700
20.6900
20.7500
20.0000
20.3700
2,916,800
Weekend
Weekend
20.8000
21.4900
20.1000
20.5200
3,711,200
21.3900
21.6100
20.2200
20.3500
2,968,000
21.5100
22.2000
20.8800
21.7200
3,334,900
22.7500
22.8000
20.8900
21.5900
4,951,600
22.9000
23.5650
22.3500
22.9200
2,274,900
Weekend
Weekend
23.9500
24.0400
23.0600
23.0700
4,265,800
25.0900
25.1600
23.7140
24.1400
4,321,200
26.0900
26.2400
25.4500
25.5000
2,791,700
27.1100
27.1910
25.8500
25.8700
2,697,500
27.9300
27.9700
27.0500
27.1100
2,899,300
Weekend
Weekend
28.7400
28.8200
27.6000
27.7000
2,184,900
27.7500
28.9650
27.7500
28.7900
2,316,300
27.3600
28.1800
26.8300
27.4000
3,049,700
28.0200
28.5000
27.1700
27.2600
3,335,300
No trading
Weekend
Weekend
29.0000
29.9200
28.2000
29.0000
2,687,600
30.6300
31.0400
28.5300
28.6900
3,009,100
29.8000
30.2300
29.1200
30.1300
2,981,800
31.0100
32.4700
28.9700
30.0200
3,425,000
32.2800
33.1000
29.6800
30.6000
4,550,700
Weekend
Weekend
31.0000
31.9500
30.3400
31.4500
2,353,100
31.2600
31.7000
30.3300
30.7300
2,672,700
29.8100
31.4500
29.4300
31.2400
3,484,700
29.6100
29.9250
29.2350
29.7400
2,129,400
28.6900
29.9400
28.5100
29.2700
2,746,500
Weekend
Weekend
29.0500
29.2400
28.2500
28.5700
2,862,000
No trading
28.9400
29.2500
28.5800
28.9100
2,461,400
29.5100
29.7100
29.0300
29.0500
1,809,500
29.2900
30.4900
29.1100
29.5500
1,799,200
Weekend
Weekend
30.4300
30.4300
29.4700
29.5900
1,982,000
No trading
30.5200
30.6000
29.9300
30.4200
1,369,100
31.0600
31.3200
30.0500
30.6400
1,765,300
30.9800
31.9180
30.5200
31.3100
1,871,800
Weekend
Weekend
30.6500
31.7000
30.4850
30.7800
2,256,300
30.1900
31.0600
29.9000
30.4800
1,948,400
30.8000
31.4400
29.4500
29.4500
2,527,300
30.0000
31.0100
29.9100
30.8000
2,159,500
31.1000
31.3500
29.8000
30.2500
1,854,200
Weekend
Weekend
32.5000
32.8500
30.3460
31.1000
4,424,400
31.9200
33.0800
31.5750
32.3300
2,309,700
30.7500
32.5000
30.6000
32.1500
1,770,200
30.5800
31.6500
30.4000
30.6900
1,491,200
31.4000
31.4000
29.7800
30.6600
2,381,300
Weekend
Weekend
32.3600
32.9900
31.0600
31.3400
2,363,900
30.6500
32.8700
30.1000
32.5000
3,196,300
30.3800
30.9900
30.0000
30.6000
1,418,200
30.0000
31.3700
29.8500
30.0200
1,932,400
31.0000
31.0000
29.9000
30.0400
2,655,700
Weekend
Weekend
31.4200
32.0000
30.8600
31.4700
1,222,500
No trading
30.7400
31.7000
30.6400
30.9700
2,491,800
29.2800
30.4000
28.6900
30.2800
2,081,500
29.2800
30.2400
29.0000
29.2900
2,111,400
Weekend
Weekend
28.0600
29.5490
28.0300
29.0700
3,351,700
30.7600
31.2800
27.9000
28.1100
4,962,000
31.7000
32.6300
29.7800
30.4300
4,881,700
6 · 6-K
After market open · 11:11 ET
6-K ↗
5 · 6-K
After market open · 11:10 ET
6-K ↗
33.2700
33.8700
31.2200
31.6300
8,369,400
34.1900
35.3500
33.4400
34.8800
4,125,200
Weekend
Weekend
33.7500
35.1400
33.3100
34.2700
1,566,900
37.3000
37.3000
34.4500
34.6200
1,958,100
37.3500
38.1900
37.1200
37.6500
1,223,400
36.8300
37.3600
36.6000
36.9200
781,100
37.2350
37.6000
35.9900
36.7000
953,100
Weekend
Weekend
34.1500
36.2000
34.0100
36.1700
1,884,800
36.7800
36.8800
34.8200
34.8700
1,745,100
37.0400
37.3200
36.0800
36.6800
1,564,100
36.9200
37.6100
35.8000
36.9100
1,525,000
37.5300
38.0000
36.8300
37.3600
1,395,100
Weekend
Weekend
36.9900
37.5800
36.4200
37.5700
1,172,400
37.0200
37.9600
36.6100
36.6100
1,675,300
38.6300
38.8100
37.1100
37.5400
1,837,200
39.6800
39.7810
38.5500
38.9000
1,328,800
39.2700
40.0500
38.8000
39.7300
2,438,000
Weekend
Weekend
37.8100
39.5800
37.7550
38.4100
2,383,100
35.7450
37.7000
35.7450
37.0000
1,841,600
37.2200
37.2500
35.2300
35.6800
2,329,300
37.0000
38.0500
36.4000
37.0700
2,355,800
35.8100
37.2500
35.5260
37.0700
2,406,000
Weekend
Weekend
35.5000
36.2900
35.0100
35.2800
2,405,100
38.3200
38.3200
35.2500
35.4800
3,591,300
39.5900
39.6800
37.3200
37.7600
2,776,200
38.5900
40.0800
37.0500
39.3000
2,149,200
39.6500
39.9700
37.8600
39.0900
2,541,900
Weekend
Weekend
41.5800
41.6350
38.7900
38.7900
4,142,500
43.2300
44.7500
41.0300
41.3000
4,552,100
41.5300
42.4300
40.7800
42.1100
1,682,700
42.9800
43.2000
39.9300
41.3400
3,554,700
42.6000
43.4300
41.1500
42.2600
4,648,600
Weekend
Weekend
42.9100
43.7400
40.5400
40.6900
4,851,200
37.5600
41.5000
37.5000
40.7400
6,739,300
36.7900
38.2000
36.1000
37.2300
2,817,700
38.0000
38.1850
35.6000
36.6500
5,325,700
40.1600
40.1600
38.2130
38.4400
4,511,400
Weekend
Weekend
41.0200
41.0200
38.3100
39.9400
5,680,500
42.0000
42.3500
40.4100
41.5000
3,909,800
42.7500
43.7300
42.5700
42.8600
1,339,900
43.8500
44.1600
42.1000
43.0500
2,048,600
43.0000
44.4840
42.5200
43.8300
3,107,900
Weekend
Weekend
44.9900
45.2800
42.8200
43.0100
3,338,800
45.5800
45.9800
43.8000
44.9900
3,252,700
45.0000
45.5900
43.5600
45.3600
3,515,000
46.3900
47.4800
44.7400
45.4200
4,587,100
43.6000
46.1000
42.7000
45.4800
6,548,600
Weekend
Weekend
43.5600
43.8500
40.2500
42.9200
11,005,300
45.5000
47.2200
42.7400
42.7400
14,059,900
4 · 424B4
After-hours · 16:16 ET
424B4 ↗
No trading
No trading
No trading
3 · F-1/A
Pre-market · 07:43 ET
F-1/A ↗
Weekend
Weekend
No trading
No trading
No trading
No trading
2 · F-1/A
Pre-market · 06:44 ET
F-1/A ↗
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
1 · F-1/A
Next filing day · accepted 14 Aug, 21:47 ET
F-1/A ↗
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.