Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.76	47.16	44.98	45.44	45.44	-2.82%	72,434
Mar 5, 2026	47.46	48.54	46.76	46.76	46.76	-1.47%	88,474
Mar 4, 2026	47.10	48.00	46.52	47.46	47.46	0.17%	252,626
Mar 3, 2026	46.74	47.38	45.88	47.38	47.38	-0.67%	214,109
Mar 2, 2026	47.60	48.48	46.80	47.70	47.70	-1.97%	86,605
Feb 27, 2026	49.40	49.50	47.86	48.66	48.66	-1.50%	98,079
Feb 26, 2026	50.40	50.40	48.84	49.40	49.40	-1.98%	55,346
Feb 25, 2026	51.00	51.15	49.92	50.40	50.40	-1.18%	38,200
Feb 24, 2026	50.55	51.00	50.05	51.00	51.00	0.89%	71,989
Feb 23, 2026	50.65	50.65	49.82	50.55	50.55	-0.20%	52,969
Feb 20, 2026	50.00	50.90	49.60	50.65	50.65	0.80%	66,222
Feb 19, 2026	49.26	50.30	48.72	50.25	50.25	2.01%	55,178
Feb 18, 2026	48.50	49.26	47.70	49.26	49.26	1.86%	73,524
Feb 17, 2026	46.00	48.46	45.10	48.36	48.36	5.13%	97,571
Feb 16, 2026	44.60	46.70	44.60	46.00	46.00	3.19%	60,557
Feb 13, 2026	43.98	44.98	42.94	44.58	44.58	7.22%	216,365
Feb 12, 2026	43.14	43.30	41.34	41.58	41.58	-3.57%	58,612
Feb 11, 2026	44.02	44.02	42.54	43.12	43.12	-2.04%	49,173
Feb 10, 2026	43.46	44.30	43.14	44.02	44.02	1.48%	66,640
Feb 9, 2026	42.54	43.50	42.54	43.38	43.38	2.02%	33,329
Feb 6, 2026	42.82	42.90	42.20	42.52	42.52	-0.75%	69,999
Feb 5, 2026	43.90	44.02	42.76	42.84	42.84	-2.64%	59,523
Feb 4, 2026	43.88	44.40	43.38	44.00	44.00	0.41%	44,635
Feb 3, 2026	43.60	43.88	43.06	43.82	43.82	0.50%	37,730
Feb 2, 2026	42.70	43.60	42.22	43.60	43.60	1.07%	60,307
Jan 30, 2026	42.86	43.14	42.50	43.14	43.14	0.65%	33,328
Jan 29, 2026	43.10	43.56	42.54	42.86	42.86	-0.56%	45,717
Jan 28, 2026	43.18	43.60	42.90	43.10	43.10	-0.19%	35,915
Jan 27, 2026	43.22	43.40	42.96	43.18	43.18	0.09%	23,718
Jan 26, 2026	43.72	43.72	42.78	43.14	43.14	-1.01%	36,911
Jan 23, 2026	42.54	43.82	42.44	43.58	43.58	2.49%	39,049
Jan 22, 2026	42.00	43.44	42.00	42.52	42.52	3.51%	41,835
Jan 21, 2026	40.70	41.42	40.50	41.08	41.08	0.79%	41,465
Jan 20, 2026	41.00	41.00	39.96	40.76	40.76	-1.21%	30,604
Jan 19, 2026	41.16	41.40	40.64	41.26	41.26	-3.01%	76,293
Jan 16, 2026	43.08	43.36	42.40	42.54	42.54	-1.16%	36,048
Jan 15, 2026	42.18	43.24	42.18	43.04	43.04	2.04%	76,141
Jan 14, 2026	41.86	42.24	41.66	42.18	42.18	0.76%	61,767
Jan 13, 2026	42.48	42.56	41.48	41.86	41.86	-1.37%	26,284
Jan 12, 2026	42.94	42.94	42.28	42.44	42.44	-1.16%	26,928
Jan 9, 2026	42.30	42.94	42.18	42.94	42.94	1.71%	32,126
Jan 8, 2026	42.30	42.30	41.86	42.22	42.22	-0.19%	31,583
Jan 7, 2026	41.30	42.30	41.30	42.30	42.30	2.57%	40,676
Jan 5, 2026	40.76	41.24	40.58	41.24	41.24	1.18%	30,923
Jan 2, 2026	40.54	40.98	40.06	40.76	40.76	0.54%	37,863
Dec 30, 2025	40.28	40.70	40.18	40.54	40.54	0.65%	28,281
Dec 29, 2025	39.80	40.28	39.74	40.28	40.28	1.26%	57,833
Dec 23, 2025	39.74	39.86	39.42	39.78	39.78	0.10%	31,499
Dec 22, 2025	38.60	39.86	38.60	39.74	39.74	2.95%	24,751
Dec 19, 2025	38.82	38.90	38.44	38.60	38.60	-0.36%	110,474
Dec 18, 2025	38.62	38.82	38.48	38.74	38.74	0.16%	45,386
Dec 17, 2025	39.22	39.56	38.54	38.68	38.68	-1.38%	22,479
Dec 16, 2025	39.98	39.98	38.90	39.22	39.22	-1.75%	40,859
Dec 15, 2025	40.26	40.44	39.80	39.92	39.92	-1.38%	32,580
Dec 12, 2025	40.46	40.78	40.20	40.48	40.48	0.15%	20,888
Dec 11, 2025	40.00	40.50	40.00	40.42	40.42	1.10%	28,001
Dec 10, 2025	40.28	40.28	39.84	39.98	39.98	-0.30%	30,833
Dec 9, 2025	39.96	40.56	39.92	40.10	40.10	0.45%	44,234
Dec 8, 2025	39.50	40.50	39.50	39.92	39.92	1.84%	63,208
Dec 5, 2025	38.96	39.44	38.82	39.20	39.20	0.62%	47,894
Dec 4, 2025	38.18	39.02	38.16	38.96	38.96	2.10%	53,769
Dec 3, 2025	37.98	38.42	37.82	38.16	38.16	0.53%	61,138
Dec 2, 2025	37.70	38.14	37.66	37.96	37.96	-0.05%	38,649
Dec 1, 2025	37.10	37.98	36.76	37.98	37.98	2.10%	70,142
Nov 28, 2025	38.68	38.72	37.20	37.20	37.20	-3.98%	288,804
Nov 27, 2025	38.52	38.90	38.36	38.74	38.74	0.36%	22,310
Nov 26, 2025	37.94	38.62	37.76	38.60	38.60	2.39%	31,441
Nov 25, 2025	37.10	37.70	36.60	37.70	37.70	1.45%	28,199
Nov 24, 2025	36.66	37.26	36.66	37.16	37.16	1.70%	56,885
Nov 21, 2025	36.40	36.58	35.88	36.54	36.54	-0.65%	30,383
Nov 20, 2025	36.88	37.38	36.64	36.78	36.78	-0.05%	29,123
Nov 19, 2025	36.00	37.44	36.00	36.80	36.80	2.28%	72,304
Nov 18, 2025	36.38	36.50	35.82	35.98	35.98	-2.33%	33,130
Nov 17, 2025	37.14	37.26	36.68	36.84	36.84	-1.13%	118,609
Nov 14, 2025	37.46	37.46	36.30	37.26	37.26	-0.59%	40,444
Nov 13, 2025	37.34	38.06	37.30	37.48	37.48	0.75%	50,310
Nov 12, 2025	37.12	37.44	36.82	37.20	37.20	0.38%	74,098
Nov 11, 2025	36.60	37.08	36.40	37.06	37.06	1.53%	49,633
Nov 10, 2025	36.50	36.76	36.06	36.50	36.50	0.88%	41,855
Nov 7, 2025	35.26	36.50	35.20	36.18	36.18	2.61%	50,864
Nov 6, 2025	35.58	35.94	35.12	35.26	35.26	-0.79%	28,469
Nov 5, 2025	35.44	36.14	34.88	35.54	35.54	-0.17%	38,563
Nov 4, 2025	36.38	36.38	35.32	35.60	35.60	-2.63%	63,823
Nov 3, 2025	36.70	37.30	36.04	36.56	36.56	1.73%	63,676
Oct 31, 2025	35.08	36.12	33.80	35.94	35.94	2.69%	119,540
Oct 30, 2025	35.44	35.74	34.90	35.00	35.00	-1.24%	122,655
Oct 29, 2025	34.66	35.58	34.44	35.44	35.44	2.31%	57,544
Oct 28, 2025	35.50	35.60	34.60	34.64	34.64	-1.59%	40,892
Oct 27, 2025	34.94	35.48	34.94	35.20	35.20	1.38%	115,890
Oct 24, 2025	36.68	36.68	34.52	34.72	34.72	-5.81%	92,165
Oct 23, 2025	34.66	37.16	34.66	36.86	36.86	6.66%	113,894
Oct 22, 2025	35.06	35.14	34.24	34.56	34.56	-1.43%	183,214
Oct 21, 2025	34.50	35.06	34.06	35.06	35.06	1.45%	57,098
Oct 20, 2025	34.34	34.58	34.12	34.56	34.56	1.35%	43,151
Oct 17, 2025	34.48	34.48	33.80	34.10	34.10	-1.45%	40,730
Oct 16, 2025	34.58	34.72	34.30	34.60	34.60	0.06%	22,030
Oct 15, 2025	35.14	35.28	34.58	34.58	34.58	-1.09%	31,509
Oct 14, 2025	34.98	35.36	34.60	34.96	34.96	0.17%	48,049
Oct 13, 2025	34.60	35.14	34.60	34.90	34.90	0.93%	24,810
Oct 10, 2025	35.72	35.78	34.58	34.58	34.58	-3.35%	38,765