Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	35.64	35.88	35.38	35.88	35.88	0.67%	47,449
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%	98,247
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