Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	293,150
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%	37,080
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%	41,469
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%	46,669
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	3.37%	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
Mar 16, 2026	43.26	44.02	43.10	43.76	42.65	1.16%	36,371
Mar 13, 2026	42.84	44.08	42.18	43.26	42.16	-0.37%	471,653
Mar 12, 2026	44.80	45.04	42.96	43.42	42.32	-3.17%	72,912
Mar 11, 2026	45.32	45.62	44.56	44.84	43.70	-1.36%	82,507
Mar 10, 2026	44.80	46.00	44.26	45.46	44.31	3.79%	194,016
Mar 9, 2026	44.02	44.20	42.94	43.80	42.69	-3.61%	171,036
Mar 6, 2026	46.76	47.16	44.98	45.44	44.29	-2.82%	72,434
Mar 5, 2026	47.46	48.54	46.76	46.76	45.57	-1.47%	88,474
Mar 4, 2026	47.10	48.00	46.52	47.46	46.26	0.17%	252,626
Mar 3, 2026	46.74	47.38	45.88	47.38	46.18	-0.67%	214,109
Mar 2, 2026	47.60	48.48	46.80	47.70	46.49	-1.97%	86,605
Feb 27, 2026	49.40	49.50	47.86	48.66	47.43	-1.50%	98,079
Feb 26, 2026	50.40	50.40	48.84	49.40	48.15	-1.98%	55,346