Kalmar Oyj (HEL:KALMAR)
Finland
· Delayed Price · Currency is EUR 39.20
+0.24 (0.62%)
At close: Dec 5, 2025
Kalmar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 35.90 | 36.16 | 35.78 | 35.78 | 35.78 | -0.28% | 33,058 |
| Oct 8, 2025 | 35.64 | 35.88 | 35.38 | 35.88 | 35.88 | 0.67% | 54,832 |
| Oct 7, 2025 | 35.52 | 35.82 | 35.04 | 35.64 | 35.64 | 0.34% | 39,611 |
| Oct 6, 2025 | 35.22 | 35.54 | 35.00 | 35.52 | 35.52 | 0.85% | 67,201 |
| Oct 3, 2025 | 34.62 | 35.36 | 34.40 | 35.22 | 35.22 | 1.97% | 94,653 |
| Oct 2, 2025 | 33.70 | 35.16 | 33.70 | 34.54 | 34.54 | 2.92% | 61,322 |
| Oct 1, 2025 | 33.72 | 33.88 | 33.16 | 33.56 | 33.56 | -0.47% | 39,258 |
| Sep 30, 2025 | 33.82 | 34.02 | 33.32 | 33.72 | 33.72 | -0.06% | 42,883 |
| Sep 29, 2025 | 34.16 | 34.32 | 33.60 | 33.74 | 33.74 | -1.23% | 38,286 |
| Sep 26, 2025 | 34.22 | 34.46 | 33.88 | 34.16 | 34.16 | -0.18% | 32,978 |
| Sep 25, 2025 | 34.50 | 34.54 | 33.88 | 34.22 | 34.22 | -0.81% | 60,442 |
| Sep 24, 2025 | 35.68 | 35.68 | 34.46 | 34.50 | 34.50 | -3.95% | 67,117 |
| Sep 23, 2025 | 34.24 | 36.12 | 34.24 | 35.92 | 35.92 | 5.65% | 84,783 |
| Sep 22, 2025 | 35.30 | 35.82 | 34.00 | 34.00 | 34.00 | -3.68% | 153,239 |
| Sep 19, 2025 | 35.46 | 35.90 | 35.04 | 35.30 | 35.30 | -0.23% | 135,144 |
| Sep 18, 2025 | 36.28 | 36.32 | 35.24 | 35.38 | 35.38 | -2.32% | 63,484 |
| Sep 17, 2025 | 37.00 | 37.18 | 36.14 | 36.22 | 36.22 | -1.95% | 50,323 |
| Sep 16, 2025 | 38.32 | 38.36 | 36.80 | 36.94 | 36.94 | -3.60% | 74,027 |
| Sep 15, 2025 | 38.60 | 39.40 | 38.32 | 38.32 | 38.32 | -1.39% | 84,504 |
| Sep 12, 2025 | 38.60 | 39.06 | 38.60 | 38.86 | 38.86 | 0.67% | 31,773 |
| Sep 11, 2025 | 38.42 | 38.72 | 38.38 | 38.60 | 38.60 | 0.47% | 44,524 |
| Sep 10, 2025 | 38.94 | 39.16 | 38.40 | 38.42 | 38.42 | -1.28% | 32,956 |
| Sep 9, 2025 | 38.66 | 39.10 | 38.42 | 38.92 | 38.92 | 0.67% | 43,227 |
| Sep 8, 2025 | 38.76 | 39.06 | 38.36 | 38.66 | 38.66 | -0.36% | 22,484 |
| Sep 5, 2025 | 38.84 | 39.26 | 38.64 | 38.80 | 38.80 | 0.26% | 36,743 |
| Sep 4, 2025 | 38.40 | 38.94 | 38.34 | 38.70 | 38.70 | 0.52% | 25,746 |
| Sep 3, 2025 | 38.80 | 39.12 | 38.40 | 38.50 | 38.50 | -0.31% | 27,746 |
| Sep 2, 2025 | 39.42 | 39.48 | 38.50 | 38.62 | 38.62 | -2.03% | 24,199 |
| Sep 1, 2025 | 39.32 | 39.86 | 39.16 | 39.42 | 39.42 | 0.25% | 33,914 |
| Aug 29, 2025 | 40.00 | 40.10 | 39.28 | 39.32 | 39.32 | -1.75% | 31,744 |
| Aug 28, 2025 | 40.14 | 40.62 | 40.02 | 40.02 | 40.02 | -0.74% | 77,315 |
| Aug 27, 2025 | 40.40 | 40.48 | 40.02 | 40.32 | 40.32 | -0.20% | 31,294 |
| Aug 26, 2025 | 40.24 | 40.58 | 39.90 | 40.40 | 40.40 | -0.64% | 58,621 |
| Aug 25, 2025 | 40.76 | 40.94 | 40.30 | 40.66 | 40.66 | -0.25% | 24,107 |
| Aug 22, 2025 | 39.96 | 40.90 | 39.90 | 40.76 | 40.76 | 1.65% | 34,994 |
| Aug 21, 2025 | 40.14 | 40.24 | 39.94 | 40.10 | 40.10 | -0.25% | 22,436 |
| Aug 20, 2025 | 40.26 | 40.26 | 39.68 | 40.20 | 40.20 | -0.20% | 34,561 |
| Aug 19, 2025 | 39.80 | 40.40 | 39.80 | 40.28 | 40.28 | 0.90% | 22,420 |
| Aug 18, 2025 | 40.06 | 40.06 | 39.62 | 39.92 | 39.92 | -0.40% | 20,972 |
| Aug 15, 2025 | 40.38 | 40.78 | 40.06 | 40.08 | 40.08 | -0.74% | 27,044 |
| Aug 14, 2025 | 41.10 | 41.10 | 40.20 | 40.38 | 40.38 | -1.75% | 40,098 |
| Aug 13, 2025 | 41.14 | 41.54 | 41.06 | 41.10 | 41.10 | 0.15% | 41,606 |
| Aug 12, 2025 | 40.32 | 41.10 | 40.32 | 41.04 | 41.04 | 1.48% | 143,081 |
| Aug 11, 2025 | 41.00 | 41.02 | 40.38 | 40.44 | 40.44 | -1.70% | 30,019 |
| Aug 8, 2025 | 40.58 | 41.14 | 40.58 | 41.14 | 41.14 | 0.83% | 32,218 |
| Aug 7, 2025 | 40.02 | 41.16 | 40.02 | 40.80 | 40.80 | 2.15% | 72,892 |
| Aug 6, 2025 | 40.14 | 40.40 | 39.94 | 39.94 | 39.94 | -0.50% | 29,554 |
| Aug 5, 2025 | 39.18 | 40.30 | 39.18 | 40.14 | 40.14 | 2.66% | 48,434 |
| Aug 4, 2025 | 39.28 | 39.88 | 38.78 | 39.10 | 39.10 | -0.41% | 97,426 |
| Aug 1, 2025 | 39.66 | 39.86 | 39.20 | 39.26 | 39.26 | -1.01% | 48,689 |
| Jul 31, 2025 | 39.82 | 39.82 | 39.12 | 39.66 | 39.66 | -0.45% | 327,661 |
| Jul 30, 2025 | 39.42 | 40.06 | 39.00 | 39.84 | 39.84 | 1.89% | 133,837 |
| Jul 29, 2025 | 38.78 | 40.06 | 38.78 | 39.10 | 39.10 | 0.83% | 55,272 |
| Jul 28, 2025 | 38.98 | 40.16 | 38.64 | 38.78 | 38.78 | -0.05% | 109,421 |
| Jul 25, 2025 | 44.54 | 44.72 | 38.80 | 38.80 | 38.80 | -5.23% | 291,249 |
| Jul 24, 2025 | 40.04 | 41.22 | 39.66 | 40.94 | 40.94 | 2.25% | 93,967 |
| Jul 23, 2025 | 38.96 | 40.04 | 38.24 | 40.04 | 40.04 | 2.67% | 84,592 |
| Jul 22, 2025 | 39.80 | 39.80 | 38.98 | 39.00 | 39.00 | -2.35% | 35,625 |
| Jul 21, 2025 | 39.32 | 40.12 | 39.32 | 39.94 | 39.94 | 1.37% | 35,749 |