Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.44	45.08	42.04	44.50	44.50	5.55%	432,696
May 28, 2026	42.82	43.24	42.14	42.16	42.16	-1.54%	31,966
May 27, 2026	42.64	44.02	42.64	42.82	42.82	1.81%	102,239
May 26, 2026	42.04	42.52	41.60	42.06	42.06	0.05%	68,765
May 25, 2026	40.96	42.16	40.96	42.04	42.04	3.14%	40,192
May 22, 2026	40.08	40.76	40.08	40.76	40.76	1.90%	46,821
May 21, 2026	40.36	40.54	40.00	40.00	40.00	-0.89%	44,095
May 20, 2026	39.76	40.88	39.68	40.36	40.36	1.56%	42,878
May 19, 2026	40.06	40.30	39.52	39.74	39.74	-0.35%	58,032
May 18, 2026	39.18	40.10	38.82	39.88	39.88	0.81%	56,707
May 15, 2026	39.84	40.26	39.20	39.56	39.56	-0.60%	55,958
May 13, 2026	40.00	40.28	39.64	39.80	39.80	-	72,622
May 12, 2026	40.10	41.22	39.80	39.80	39.80	-3.12%	97,519
May 11, 2026	40.26	41.26	40.20	41.08	41.08	0.98%	75,459
May 8, 2026	41.50	41.50	40.68	40.68	40.68	-2.16%	72,297
May 7, 2026	42.00	42.68	41.52	41.58	41.58	-0.05%	111,730
May 6, 2026	41.66	42.98	41.22	41.60	41.60	1.36%	139,230
May 5, 2026	42.94	42.94	40.80	41.04	41.04	-9.40%	312,266
May 4, 2026	45.84	46.00	44.40	45.30	45.30	-0.70%	64,133
Apr 30, 2026	44.72	45.82	44.20	45.62	45.62	1.60%	43,167
Apr 29, 2026	45.92	46.40	44.50	44.90	44.90	-2.26%	40,362
Apr 28, 2026	46.86	46.86	45.52	45.94	45.94	-1.59%	23,520
Apr 27, 2026	47.24	48.06	46.60	46.68	46.68	-1.02%	25,542
Apr 24, 2026	46.88	47.86	46.28	47.16	47.16	0.38%	41,887
Apr 23, 2026	46.44	46.98	46.16	46.98	46.98	1.16%	22,967
Apr 22, 2026	47.24	47.30	46.44	46.44	46.44	-1.65%	43,192
Apr 21, 2026	48.44	48.90	47.10	47.22	47.22	-1.95%	49,277
Apr 20, 2026	48.46	48.46	47.66	48.16	48.16	-1.55%	42,394
Apr 17, 2026	47.62	48.92	47.10	48.92	48.92	2.73%	73,101
Apr 16, 2026	48.24	48.54	46.84	47.62	47.62	-1.04%	119,139
Apr 15, 2026	48.78	49.40	48.04	48.12	48.12	-1.47%	32,463
Apr 14, 2026	48.24	49.02	48.24	48.84	48.84	1.41%	55,128
Apr 13, 2026	47.92	48.36	47.00	48.16	48.16	-0.78%	29,125
Apr 10, 2026	47.60	48.88	47.46	48.54	48.54	2.15%	43,448
Apr 9, 2026	46.70	47.82	46.48	47.52	47.52	1.45%	51,803
Apr 8, 2026	46.40	46.84	45.50	46.84	46.84	6.41%	47,524
Apr 7, 2026	44.46	45.22	43.70	44.02	44.02	-0.99%	49,523
Apr 2, 2026	44.10	44.72	43.36	44.46	44.46	-0.80%	52,125
Apr 1, 2026	43.84	45.18	43.38	44.82	44.82	6.06%	72,233
Mar 31, 2026	43.44	43.56	42.62	43.36	42.26	-0.46%	106,321
Mar 30, 2026	43.12	43.84	42.76	43.56	42.45	0.97%	34,732
Mar 27, 2026	44.42	44.44	42.78	43.14	42.05	-2.93%	35,944
Mar 26, 2026	44.48	44.48	43.88	44.44	43.31	-0.80%	37,019
Mar 25, 2026	44.26	44.96	44.26	44.80	43.66	2.52%	36,481
Mar 24, 2026	44.16	44.16	43.02	43.70	42.59	-0.41%	42,205
Mar 23, 2026	41.96	44.50	40.98	43.88	42.77	2.14%	89,424
Mar 20, 2026	42.98	43.86	42.62	42.96	41.87	0.80%	145,141
Mar 19, 2026	43.82	43.82	42.42	42.62	41.54	-3.57%	40,530
Mar 18, 2026	44.34	45.34	44.12	44.20	43.08	0.73%	25,218
Mar 17, 2026	43.70	44.32	43.26	43.88	42.77	0.27%	38,212