Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.30	38.50	37.50	37.50	37.50	-1.32%	47,113
Sep 29, 2026	37.50	38.30	36.94	38.00	38.00	-2.76%	250,853
Sep 28, 2026	39.60	39.64	38.90	39.08	39.08	-1.31%	38,972
Sep 25, 2026	39.20	40.10	39.12	39.60	39.60	2.43%	44,602
Sep 24, 2026	39.30	39.30	38.52	38.66	38.66	-1.38%	36,258
Sep 23, 2026	40.34	40.34	39.04	39.20	39.20	-2.49%	38,064
Sep 22, 2026	38.94	40.24	38.94	40.20	40.20	3.29%	44,603
Sep 21, 2026	39.10	39.50	38.70	38.92	38.92	-0.15%	29,886
Sep 18, 2026	39.46	39.58	38.80	38.98	38.98	-0.76%	64,913
Sep 17, 2026	39.20	39.86	39.20	39.28	39.28	0.56%	32,192
Sep 16, 2026	38.94	39.54	38.74	39.06	39.06	0.57%	23,177
Sep 15, 2026	38.52	38.98	38.30	38.84	38.84	0.94%	23,667
Sep 14, 2026	39.74	39.74	38.48	38.48	38.48	-3.41%	40,841
Sep 11, 2026	39.66	40.02	39.56	39.84	39.84	0.91%	24,214
Sep 10, 2026	40.78	41.02	39.46	39.48	39.48	-2.81%	35,087
Sep 9, 2026	40.80	41.74	40.16	40.62	40.62	-0.49%	77,605
Sep 8, 2026	39.70	41.22	39.48	40.82	40.82	3.03%	38,670
Sep 7, 2026	40.04	40.36	39.62	39.62	39.62	-1.05%	28,729
Sep 4, 2026	39.44	40.36	39.44	40.04	40.04	1.83%	42,012
Sep 3, 2026	39.04	39.72	38.74	39.32	39.32	1.18%	40,457
Sep 2, 2026	38.56	39.20	38.34	38.86	38.86	0.62%	68,144
Sep 1, 2026	39.06	39.62	38.62	38.62	38.62	-0.46%	52,279
Aug 31, 2026	39.90	39.96	38.80	38.80	38.80	-2.66%	165,282
Aug 28, 2026	40.28	40.30	39.78	39.86	39.86	0.20%	34,259
Aug 27, 2026	39.94	40.18	39.64	39.78	39.78	0.45%	41,442
Aug 26, 2026	39.16	40.06	38.82	39.60	39.60	1.38%	67,405
Aug 25, 2026	39.34	39.48	38.78	39.06	39.06	-	42,005
Aug 24, 2026	38.94	39.46	38.80	39.06	39.06	0.88%	61,639
Aug 21, 2026	37.80	39.00	37.70	38.72	38.72	2.65%	67,802
Aug 20, 2026	37.54	38.02	37.36	37.72	37.72	0.59%	36,870
Aug 19, 2026	37.64	37.82	37.42	37.50	37.50	-	36,678
Aug 18, 2026	38.36	38.36	37.44	37.50	37.50	-2.14%	45,578
Aug 17, 2026	38.16	38.54	38.08	38.32	38.32	0.95%	62,552
Aug 14, 2026	38.26	38.50	37.64	37.96	37.96	-0.63%	107,002
Aug 13, 2026	38.56	38.60	37.88	38.20	38.20	-0.83%	82,038
Aug 12, 2026	38.46	38.64	38.12	38.52	38.52	0.21%	33,155
Aug 11, 2026	38.20	38.62	37.94	38.44	38.44	0.63%	28,900
Aug 10, 2026	38.36	38.50	37.88	38.20	38.20	-0.37%	37,040
Aug 7, 2026	38.72	38.72	38.10	38.34	38.34	-0.67%	23,817
Aug 6, 2026	38.46	38.98	38.32	38.60	38.60	0.36%	22,696
Aug 5, 2026	39.30	39.50	38.30	38.46	38.46	-1.03%	37,915
Aug 4, 2026	38.70	39.20	38.70	38.86	38.86	1.09%	19,908
Aug 3, 2026	38.62	38.82	37.92	38.44	38.44	-0.26%	18,203
Jul 31, 2026	38.88	39.40	38.30	38.54	38.54	-0.10%	36,456
Jul 30, 2026	37.80	39.00	37.78	38.58	38.58	1.96%	38,817
Jul 29, 2026	38.54	38.76	37.56	37.84	37.84	-1.46%	48,367
Jul 28, 2026	37.98	38.72	37.98	38.40	38.40	1.53%	31,749
Jul 27, 2026	38.06	38.66	37.68	37.82	37.82	0.64%	54,345
Jul 24, 2026	37.98	38.30	36.86	37.58	37.58	-0.53%	65,615
Jul 23, 2026	39.10	39.10	37.04	37.78	37.78	-5.55%	172,792