Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	45.32	45.62	44.56	44.84	44.84	-1.36%	82,507
Mar 10, 2026	44.80	46.00	44.26	45.46	45.46	3.79%	194,016
Mar 9, 2026	44.02	44.20	42.94	43.80	43.80	-3.61%	171,036
Mar 6, 2026	46.76	47.16	44.98	45.44	45.44	-2.82%	72,434
Mar 5, 2026	47.46	48.54	46.76	46.76	46.76	-1.47%	88,474
Mar 4, 2026	47.10	48.00	46.52	47.46	47.46	0.17%	252,626
Mar 3, 2026	46.74	47.38	45.88	47.38	47.38	-0.67%	214,109
Mar 2, 2026	47.60	48.48	46.80	47.70	47.70	-1.97%	86,605
Feb 27, 2026	49.40	49.50	47.86	48.66	48.66	-1.50%	98,079
Feb 26, 2026	50.40	50.40	48.84	49.40	49.40	-1.98%	55,346
Feb 25, 2026	51.00	51.15	49.92	50.40	50.40	-1.18%	38,200
Feb 24, 2026	50.55	51.00	50.05	51.00	51.00	0.89%	71,989
Feb 23, 2026	50.65	50.65	49.82	50.55	50.55	-0.20%	52,969
Feb 20, 2026	50.00	50.90	49.60	50.65	50.65	0.80%	66,222
Feb 19, 2026	49.26	50.30	48.72	50.25	50.25	2.01%	55,178
Feb 18, 2026	48.50	49.26	47.70	49.26	49.26	1.86%	73,524
Feb 17, 2026	46.00	48.46	45.10	48.36	48.36	5.13%	97,571
Feb 16, 2026	44.60	46.70	44.60	46.00	46.00	3.19%	60,557
Feb 13, 2026	43.98	44.98	42.94	44.58	44.58	7.22%	216,365
Feb 12, 2026	43.14	43.30	41.34	41.58	41.58	-3.57%	58,612
Feb 11, 2026	44.02	44.02	42.54	43.12	43.12	-2.04%	49,173
Feb 10, 2026	43.46	44.30	43.14	44.02	44.02	1.48%	66,640
Feb 9, 2026	42.54	43.50	42.54	43.38	43.38	2.02%	33,329
Feb 6, 2026	42.82	42.90	42.20	42.52	42.52	-0.75%	69,999
Feb 5, 2026	43.90	44.02	42.76	42.84	42.84	-2.64%	59,523
Feb 4, 2026	43.88	44.40	43.38	44.00	44.00	0.41%	44,635
Feb 3, 2026	43.60	43.88	43.06	43.82	43.82	0.50%	37,730
Feb 2, 2026	42.70	43.60	42.22	43.60	43.60	1.07%	60,307
Jan 30, 2026	42.86	43.14	42.50	43.14	43.14	0.65%	33,328
Jan 29, 2026	43.10	43.56	42.54	42.86	42.86	-0.56%	45,717
Jan 28, 2026	43.18	43.60	42.90	43.10	43.10	-0.19%	35,915
Jan 27, 2026	43.22	43.40	42.96	43.18	43.18	0.09%	23,718
Jan 26, 2026	43.72	43.72	42.78	43.14	43.14	-1.01%	36,911
Jan 23, 2026	42.54	43.82	42.44	43.58	43.58	2.49%	39,049
Jan 22, 2026	42.00	43.44	42.00	42.52	42.52	3.51%	41,835
Jan 21, 2026	40.70	41.42	40.50	41.08	41.08	0.79%	41,465
Jan 20, 2026	41.00	41.00	39.96	40.76	40.76	-1.21%	30,604
Jan 19, 2026	41.16	41.40	40.64	41.26	41.26	-3.01%	76,293
Jan 16, 2026	43.08	43.36	42.40	42.54	42.54	-1.16%	36,048
Jan 15, 2026	42.18	43.24	42.18	43.04	43.04	2.04%	76,141
Jan 14, 2026	41.86	42.24	41.66	42.18	42.18	0.76%	61,767
Jan 13, 2026	42.48	42.56	41.48	41.86	41.86	-1.37%	26,284
Jan 12, 2026	42.94	42.94	42.28	42.44	42.44	-1.16%	26,928
Jan 9, 2026	42.30	42.94	42.18	42.94	42.94	1.71%	32,126
Jan 8, 2026	42.30	42.30	41.86	42.22	42.22	-0.19%	31,583
Jan 7, 2026	41.30	42.30	41.30	42.30	42.30	2.57%	40,676
Jan 5, 2026	40.76	41.24	40.58	41.24	41.24	1.18%	30,923
Jan 2, 2026	40.54	40.98	40.06	40.76	40.76	0.54%	37,863
Dec 30, 2025	40.28	40.70	40.18	40.54	40.54	0.65%	28,281
Dec 29, 2025	39.80	40.28	39.74	40.28	40.28	1.26%	57,833