Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	33.56	33.74	33.22	33.62	33.62	-0.06%	44,590
Jun 11, 2025	33.20	33.64	33.18	33.64	33.64	1.33%	88,434
Jun 10, 2025	32.90	33.32	32.84	33.20	33.20	0.85%	78,259
Jun 9, 2025	32.72	33.00	32.48	32.92	32.92	0.61%	61,845
Jun 6, 2025	32.50	32.82	32.22	32.72	32.72	0.43%	48,187
Jun 5, 2025	31.50	32.82	31.40	32.58	32.58	3.43%	61,021
Jun 4, 2025	30.86	31.50	30.86	31.50	31.50	2.07%	52,938
Jun 3, 2025	30.92	30.94	30.44	30.86	30.86	0.13%	27,192
Jun 2, 2025	30.98	31.08	30.40	30.82	30.82	-0.64%	66,392
May 30, 2025	31.20	31.28	30.48	31.02	31.02	0.13%	204,698
May 28, 2025	30.90	31.62	30.80	30.98	30.98	0.58%	55,455
May 27, 2025	30.72	30.96	30.44	30.80	30.80	0.39%	33,706
May 26, 2025	30.18	30.84	30.18	30.68	30.68	4.00%	44,355
May 23, 2025	30.18	30.84	29.00	29.50	29.50	-2.12%	105,347
May 22, 2025	30.50	30.86	29.82	30.14	30.14	-1.05%	46,968