Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.86	46.86	45.76	45.84	-	-1.80%	10,197
Apr 27, 2026	47.24	48.06	46.60	46.68	46.68	-1.02%	25,542
Apr 24, 2026	46.88	47.86	46.28	47.16	47.16	0.38%	41,887
Apr 23, 2026	46.44	46.98	46.16	46.98	46.98	1.16%	22,967
Apr 22, 2026	47.24	47.30	46.44	46.44	46.44	-1.65%	41,469
Apr 21, 2026	48.44	48.90	47.10	47.22	47.22	-1.95%	49,277
Apr 20, 2026	48.46	48.46	47.66	48.16	48.16	-1.55%	42,394
Apr 17, 2026	47.62	48.92	47.10	48.92	48.92	2.73%	73,101
Apr 16, 2026	48.24	48.54	46.84	47.62	47.62	-1.04%	119,139
Apr 15, 2026	48.78	49.40	48.04	48.12	48.12	-1.47%	32,463
Apr 14, 2026	48.24	49.02	48.24	48.84	48.84	1.41%	55,128
Apr 13, 2026	47.92	48.36	47.00	48.16	48.16	-0.78%	29,125
Apr 10, 2026	47.60	48.88	47.46	48.54	48.54	2.15%	43,448
Apr 9, 2026	46.70	47.82	46.48	47.52	47.52	1.45%	51,803
Apr 8, 2026	46.40	46.84	45.50	46.84	46.84	6.41%	46,669
Apr 7, 2026	44.46	45.22	43.70	44.02	44.02	-0.99%	49,523
Apr 2, 2026	44.10	44.72	43.36	44.46	44.46	-0.80%	52,125
Apr 1, 2026	43.84	45.18	43.38	44.82	44.82	3.37%	72,233
Mar 31, 2026	43.44	43.56	42.62	43.36	42.26	-0.46%	106,321
Mar 30, 2026	43.12	43.84	42.76	43.56	42.45	0.97%	34,732
Mar 27, 2026	44.42	44.44	42.78	43.14	42.05	-2.93%	35,944
Mar 26, 2026	44.48	44.48	43.88	44.44	43.31	-0.80%	37,019
Mar 25, 2026	44.26	44.96	44.26	44.80	43.66	2.52%	36,481
Mar 24, 2026	44.16	44.16	43.02	43.70	42.59	-0.41%	42,205
Mar 23, 2026	41.96	44.50	40.98	43.88	42.77	2.14%	89,424
Mar 20, 2026	42.98	43.86	42.62	42.96	41.87	0.80%	145,141
Mar 19, 2026	43.82	43.82	42.42	42.62	41.54	-3.57%	40,530
Mar 18, 2026	44.34	45.34	44.12	44.20	43.08	0.73%	25,218
Mar 17, 2026	43.70	44.32	43.26	43.88	42.77	0.27%	38,212
Mar 16, 2026	43.26	44.02	43.10	43.76	42.65	1.16%	36,371
Mar 13, 2026	42.84	44.08	42.18	43.26	42.16	-0.37%	471,653
Mar 12, 2026	44.80	45.04	42.96	43.42	42.32	-3.17%	72,912
Mar 11, 2026	45.32	45.62	44.56	44.84	43.70	-1.36%	82,507
Mar 10, 2026	44.80	46.00	44.26	45.46	44.31	3.79%	194,016
Mar 9, 2026	44.02	44.20	42.94	43.80	42.69	-3.61%	171,036
Mar 6, 2026	46.76	47.16	44.98	45.44	44.29	-2.82%	72,434
Mar 5, 2026	47.46	48.54	46.76	46.76	45.57	-1.47%	88,474
Mar 4, 2026	47.10	48.00	46.52	47.46	46.26	0.17%	252,626
Mar 3, 2026	46.74	47.38	45.88	47.38	46.18	-0.67%	214,109
Mar 2, 2026	47.60	48.48	46.80	47.70	46.49	-1.97%	86,605
Feb 27, 2026	49.40	49.50	47.86	48.66	47.43	-1.50%	98,079
Feb 26, 2026	50.40	50.40	48.84	49.40	48.15	-1.98%	55,346
Feb 25, 2026	51.00	51.15	49.92	50.40	49.12	-1.18%	38,200
Feb 24, 2026	50.55	51.00	50.05	51.00	49.71	0.89%	71,989
Feb 23, 2026	50.65	50.65	49.82	50.55	49.27	-0.20%	52,969
Feb 20, 2026	50.00	50.90	49.60	50.65	49.37	0.80%	66,222
Feb 19, 2026	49.26	50.30	48.72	50.25	48.98	2.01%	55,178
Feb 18, 2026	48.50	49.26	47.70	49.26	48.01	1.86%	73,524
Feb 17, 2026	46.00	48.46	45.10	48.36	47.13	5.13%	97,571
Feb 16, 2026	44.60	46.70	44.60	46.00	44.83	3.19%	60,557
Feb 13, 2026	43.98	44.98	42.94	44.58	43.45	7.22%	216,365
Feb 12, 2026	43.14	43.30	41.34	41.58	40.53	-3.57%	58,612
Feb 11, 2026	44.02	44.02	42.54	43.12	42.03	-2.04%	49,173
Feb 10, 2026	43.46	44.30	43.14	44.02	42.90	1.48%	66,640
Feb 9, 2026	42.54	43.50	42.54	43.38	42.28	2.02%	33,329
Feb 6, 2026	42.82	42.90	42.20	42.52	41.44	-0.75%	69,999
Feb 5, 2026	43.90	44.02	42.76	42.84	41.75	-2.64%	59,523
Feb 4, 2026	43.88	44.40	43.38	44.00	42.88	0.41%	44,635
Feb 3, 2026	43.60	43.88	43.06	43.82	42.71	0.50%	37,730
Feb 2, 2026	42.70	43.60	42.22	43.60	42.49	1.07%	60,307
Jan 30, 2026	42.86	43.14	42.50	43.14	42.05	0.65%	33,328
Jan 29, 2026	43.10	43.56	42.54	42.86	41.77	-0.56%	45,717
Jan 28, 2026	43.18	43.60	42.90	43.10	42.01	-0.19%	35,915
Jan 27, 2026	43.22	43.40	42.96	43.18	42.08	0.09%	23,718
Jan 26, 2026	43.72	43.72	42.78	43.14	42.05	-1.01%	36,911
Jan 23, 2026	42.54	43.82	42.44	43.58	42.47	2.49%	39,049
Jan 22, 2026	42.00	43.44	42.00	42.52	41.44	3.51%	41,835
Jan 21, 2026	40.70	41.42	40.50	41.08	40.04	0.79%	41,465
Jan 20, 2026	41.00	41.00	39.96	40.76	39.73	-1.21%	30,604
Jan 19, 2026	41.16	41.40	40.64	41.26	40.21	-3.01%	76,293
Jan 16, 2026	43.08	43.36	42.40	42.54	41.46	-1.16%	36,048
Jan 15, 2026	42.18	43.24	42.18	43.04	41.95	2.04%	76,141
Jan 14, 2026	41.86	42.24	41.66	42.18	41.11	0.76%	61,767
Jan 13, 2026	42.48	42.56	41.48	41.86	40.80	-1.37%	26,284
Jan 12, 2026	42.94	42.94	42.28	42.44	41.36	-1.16%	26,928
Jan 9, 2026	42.30	42.94	42.18	42.94	41.85	1.71%	32,126
Jan 8, 2026	42.30	42.30	41.86	42.22	41.15	-0.19%	31,583
Jan 7, 2026	41.30	42.30	41.30	42.30	41.23	2.57%	40,676
Jan 5, 2026	40.76	41.24	40.58	41.24	40.19	1.18%	30,923
Jan 2, 2026	40.54	40.98	40.06	40.76	39.73	0.54%	37,863
Dec 30, 2025	40.28	40.70	40.18	40.54	39.51	0.65%	28,281
Dec 29, 2025	39.80	40.28	39.74	40.28	39.26	1.26%	57,833
Dec 23, 2025	39.74	39.86	39.42	39.78	38.77	0.10%	31,499
Dec 22, 2025	38.60	39.86	38.60	39.74	38.73	2.95%	24,751
Dec 19, 2025	38.82	38.90	38.44	38.60	37.62	-0.36%	110,474
Dec 18, 2025	38.62	38.82	38.48	38.74	37.76	0.16%	45,386
Dec 17, 2025	39.22	39.56	38.54	38.68	37.70	-1.38%	22,479
Dec 16, 2025	39.98	39.98	38.90	39.22	38.23	-1.75%	40,859
Dec 15, 2025	40.26	40.44	39.80	39.92	38.91	-1.38%	32,580
Dec 12, 2025	40.46	40.78	40.20	40.48	39.45	0.15%	20,888
Dec 11, 2025	40.00	40.50	40.00	40.42	39.39	1.10%	28,001
Dec 10, 2025	40.28	40.28	39.84	39.98	38.97	-0.30%	30,833
Dec 9, 2025	39.96	40.56	39.92	40.10	39.08	0.45%	44,234
Dec 8, 2025	39.50	40.50	39.50	39.92	38.91	1.84%	63,208
Dec 5, 2025	38.96	39.44	38.82	39.20	38.21	0.62%	47,894
Dec 4, 2025	38.18	39.02	38.16	38.96	37.97	2.10%	53,769
Dec 3, 2025	37.98	38.42	37.82	38.16	37.19	0.53%	61,138
Dec 2, 2025	37.70	38.14	37.66	37.96	37.00	-0.05%	38,649
Dec 1, 2025	37.10	37.98	36.76	37.98	37.02	2.10%	70,142
Nov 28, 2025	38.68	38.72	37.20	37.20	36.26	-3.98%	288,804