Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,834
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
Dec 23, 2025	39.74	39.86	39.42	39.78	39.78	0.10%	31,499
Dec 22, 2025	38.60	39.86	38.60	39.74	39.74	2.95%	24,751
Dec 19, 2025	38.82	38.90	38.44	38.60	38.60	-0.36%	110,474
Dec 18, 2025	38.62	38.82	38.48	38.74	38.74	0.16%	45,274
Dec 17, 2025	39.22	39.56	38.54	38.68	38.68	-1.38%	22,479
Dec 16, 2025	39.98	39.98	38.90	39.22	39.22	-1.75%	40,859
Dec 15, 2025	40.26	40.44	39.80	39.92	39.92	-1.38%	32,580
Dec 12, 2025	40.46	40.78	40.20	40.48	40.48	0.15%	20,888
Dec 11, 2025	40.00	40.50	40.00	40.42	40.42	1.10%	28,001
Dec 10, 2025	40.28	40.28	39.84	39.98	39.98	-0.30%	30,833
Dec 9, 2025	39.96	40.56	39.92	40.10	40.10	0.45%	44,234
Dec 8, 2025	39.50	40.50	39.50	39.92	39.92	1.84%	63,208
Dec 5, 2025	38.96	39.44	38.82	39.20	39.20	0.62%	47,894
Dec 4, 2025	38.18	39.02	38.16	38.96	38.96	2.10%	53,769
Dec 3, 2025	37.98	38.42	37.82	38.16	38.16	0.53%	61,138
Dec 2, 2025	37.70	38.14	37.66	37.96	37.96	-0.05%	38,649
Dec 1, 2025	37.10	37.98	36.76	37.98	37.98	2.10%	70,142
Nov 28, 2025	38.68	38.72	37.20	37.20	37.20	-3.98%	288,804
Nov 27, 2025	38.52	38.90	38.36	38.74	38.74	0.36%	22,310
Nov 26, 2025	37.94	38.62	37.76	38.60	38.60	2.39%	31,441
Nov 25, 2025	37.10	37.70	36.60	37.70	37.70	1.45%	28,199
Nov 24, 2025	36.66	37.26	36.66	37.16	37.16	1.70%	56,885
Nov 21, 2025	36.40	36.58	35.88	36.54	36.54	-0.65%	30,383
Nov 20, 2025	36.88	37.38	36.64	36.78	36.78	-0.05%	29,123
Nov 19, 2025	36.00	37.44	36.00	36.80	36.80	2.28%	72,304
Nov 18, 2025	36.38	36.50	35.82	35.98	35.98	-2.33%	33,130
Nov 17, 2025	37.14	37.26	36.68	36.84	36.84	-1.13%	118,609
Nov 14, 2025	37.46	37.46	36.30	37.26	37.26	-0.59%	40,444
Nov 13, 2025	37.34	38.06	37.30	37.48	37.48	0.75%	50,310