Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.18	38.78	38.10	38.14	38.14	0.63%	12,849
Nov 9, 2026	37.06	38.00	37.06	37.90	37.90	2.27%	26,389
Nov 6, 2026	37.00	37.44	36.76	37.06	37.06	-0.75%	39,802
Nov 5, 2026	37.84	38.18	37.10	37.34	37.34	-0.69%	40,066
Nov 4, 2026	37.48	37.92	37.20	37.60	37.60	0.75%	28,208
Nov 3, 2026	36.76	37.92	36.22	37.32	37.32	1.52%	44,610
Nov 2, 2026	36.24	36.98	36.20	36.76	36.76	1.43%	34,673
Oct 30, 2026	36.48	36.94	35.76	36.24	36.24	-0.98%	113,362
Oct 29, 2026	37.54	38.74	36.50	36.60	36.60	0.49%	99,201
Oct 28, 2026	36.12	36.78	36.06	36.42	36.42	0.77%	78,384
Oct 27, 2026	36.52	36.62	35.92	36.14	36.14	-1.04%	28,331
Oct 26, 2026	36.42	36.80	36.28	36.52	36.52	1.11%	22,339
Oct 23, 2026	36.66	36.72	36.06	36.12	36.12	-1.42%	31,929
Oct 22, 2026	37.24	37.46	36.64	36.64	36.64	-1.61%	34,524
Oct 21, 2026	36.92	37.38	36.52	37.24	37.24	0.87%	37,246
Oct 20, 2026	36.66	37.16	36.12	36.92	36.92	0.71%	34,730
Oct 19, 2026	36.92	36.94	36.44	36.66	36.66	-0.76%	34,637
Oct 16, 2026	36.74	37.44	36.68	36.94	36.94	0.76%	44,555
Oct 15, 2026	36.80	36.80	35.90	36.66	36.66	-0.38%	96,668
Oct 14, 2026	37.22	37.50	36.80	36.80	36.80	0.22%	70,623
Oct 13, 2026	37.30	37.62	36.72	36.72	36.72	-1.71%	66,390
Oct 12, 2026	37.26	37.64	36.94	37.36	37.36	0.48%	48,884
Oct 9, 2026	37.32	37.52	37.10	37.18	37.18	0.60%	18,131
Oct 8, 2026	37.22	37.34	36.70	36.96	36.96	-0.59%	32,763
Oct 7, 2026	38.60	38.66	37.12	37.18	37.18	-3.48%	58,903
Oct 6, 2026	38.20	38.72	38.18	38.52	38.52	1.21%	39,953
Oct 5, 2026	37.90	38.14	37.40	38.06	38.06	0.42%	39,091
Oct 2, 2026	37.44	38.20	37.44	37.90	37.90	2.16%	39,524
Oct 1, 2026	37.52	37.66	37.04	37.10	37.10	-1.07%	48,583
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