Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.15%	133,837
Jul 29, 2025	38.78	40.06	38.78	39.00	39.00	0.57%	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
Jul 18, 2025	39.86	40.22	39.20	39.40	39.40	-1.15%	59,234
Jul 17, 2025	38.98	39.94	38.98	39.86	39.86	2.15%	38,810
Jul 16, 2025	38.98	39.46	38.84	39.02	39.02	0.05%	27,265
Jul 15, 2025	38.74	39.50	38.72	39.00	39.00	0.67%	46,170
Jul 14, 2025	38.40	38.74	38.12	38.74	38.74	-0.05%	61,970
Jul 11, 2025	38.80	38.88	38.40	38.76	38.76	-0.31%	32,839
Jul 10, 2025	38.20	38.88	38.06	38.88	38.88	2.21%	32,398
Jul 9, 2025	37.80	38.20	37.50	38.04	38.04	0.63%	35,847
Jul 8, 2025	37.24	37.84	37.12	37.80	37.80	1.72%	44,582
Jul 7, 2025	36.78	37.22	36.48	37.16	37.16	0.81%	33,101
Jul 4, 2025	37.02	37.08	36.70	36.86	36.86	-0.59%	28,705
Jul 3, 2025	36.68	37.14	36.64	37.08	37.08	1.26%	27,769
Jul 2, 2025	36.00	36.66	35.98	36.62	36.62	1.78%	60,127
Jul 1, 2025	36.06	36.12	35.72	35.98	35.98	-0.22%	39,505
Jun 30, 2025	35.32	36.36	35.02	36.06	36.06	2.10%	71,504
Jun 27, 2025	35.30	35.60	34.94	35.32	35.32	0.51%	43,111
Jun 26, 2025	34.68	35.36	34.66	35.14	35.14	1.27%	37,461
Jun 25, 2025	34.20	35.30	34.18	34.70	34.70	2.00%	75,532
Jun 24, 2025	33.86	34.52	33.86	34.02	34.02	1.25%	54,099
Jun 23, 2025	33.00	33.86	32.78	33.60	33.60	0.90%	54,539
Jun 19, 2025	33.94	34.12	33.10	33.30	33.30	-3.31%	430,207
Jun 18, 2025	34.50	34.52	34.08	34.44	34.44	-0.86%	52,918
Jun 17, 2025	34.00	34.92	34.00	34.74	34.74	2.18%	51,378
Jun 16, 2025	33.80	34.10	33.70	34.00	34.00	0.59%	31,274
Jun 13, 2025	33.02	33.94	33.02	33.80	33.80	0.54%	51,002