Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	38.86	41.40	38.04	40.00	40.00	4.38%	82,936
Jul 21, 2026	38.42	38.46	37.78	38.32	38.32	0.58%	32,128
Jul 20, 2026	38.30	38.30	37.76	38.10	38.10	-0.47%	21,297
Jul 17, 2026	38.02	38.28	37.32	38.28	38.28	0.68%	37,449
Jul 16, 2026	38.20	38.20	37.74	38.02	38.02	-0.05%	31,321
Jul 15, 2026	37.82	38.30	37.50	38.04	38.04	0.58%	18,418
Jul 14, 2026	37.60	38.00	37.34	37.82	37.82	0.37%	24,824
Jul 13, 2026	37.34	37.86	37.10	37.68	37.68	0.32%	21,544
Jul 10, 2026	37.82	37.82	37.14	37.56	37.56	0.32%	21,376
Jul 9, 2026	36.92	37.50	36.92	37.44	37.44	1.96%	40,962
Jul 8, 2026	37.74	37.74	36.68	36.72	36.72	-2.65%	25,362
Jul 7, 2026	38.20	38.34	37.70	37.72	37.72	-1.26%	19,148
Jul 6, 2026	38.76	38.78	37.84	38.20	38.20	-1.44%	32,376
Jul 3, 2026	37.50	38.86	37.50	38.76	38.76	3.80%	24,210
Jul 2, 2026	37.40	37.98	37.14	37.34	37.34	-0.21%	39,707
Jul 1, 2026	38.48	38.64	37.26	37.42	37.42	-2.60%	50,922
Jun 30, 2026	37.94	38.68	37.94	38.42	38.42	1.91%	47,258
Jun 29, 2026	37.86	38.44	37.48	37.70	37.70	-0.42%	41,517
Jun 26, 2026	38.30	38.40	37.28	37.86	37.86	-0.99%	27,477
Jun 25, 2026	38.36	38.78	38.10	38.24	38.24	0.37%	63,453
Jun 24, 2026	40.04	40.06	37.94	38.10	38.10	-4.80%	91,019
Jun 23, 2026	41.14	41.14	40.00	40.02	40.02	-2.68%	35,200
Jun 22, 2026	40.44	41.12	39.82	41.12	41.12	1.68%	32,067
Jun 18, 2026	41.66	41.66	39.90	40.44	40.44	-2.69%	161,099
Jun 17, 2026	41.60	41.76	41.10	41.56	41.56	-0.14%	18,623
Jun 16, 2026	41.68	42.32	41.38	41.62	41.62	0.43%	31,063
Jun 15, 2026	42.00	42.96	41.42	41.44	41.44	1.82%	40,025
Jun 12, 2026	40.32	41.10	40.10	40.70	40.70	3.14%	46,116
Jun 11, 2026	40.00	40.70	39.24	39.46	39.46	-1.84%	62,676
Jun 10, 2026	41.90	42.14	40.08	40.20	40.20	-4.15%	84,941
Jun 9, 2026	42.84	43.34	41.94	41.94	41.94	-2.15%	42,750
Jun 8, 2026	42.80	42.96	41.86	42.86	42.86	-0.79%	50,502
Jun 5, 2026	43.62	44.00	43.00	43.20	43.20	-1.14%	46,331
Jun 4, 2026	43.64	43.92	43.12	43.70	43.70	0.09%	59,708
Jun 3, 2026	43.34	43.66	42.80	43.66	43.66	0.74%	64,090
Jun 2, 2026	43.50	44.12	42.94	43.34	43.34	1.31%	54,193
Jun 1, 2026	43.60	44.36	42.42	42.78	42.78	-3.87%	74,523
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