Kalmar Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.96	39.44	38.82	39.20	39.20	0.62%	47,894
Dec 4, 2025	38.18	39.02	38.16	38.96	38.96	2.10%	53,769
Dec 3, 2025	37.98	38.42	37.82	38.16	38.16	0.53%	61,138
Dec 2, 2025	37.70	38.14	37.66	37.96	37.96	-0.05%	38,649
Dec 1, 2025	37.10	37.98	36.76	37.98	37.98	2.10%	70,142
Nov 28, 2025	38.68	38.72	37.20	37.20	37.20	-3.98%	288,804
Nov 27, 2025	38.52	38.90	38.36	38.74	38.74	0.36%	22,310
Nov 26, 2025	37.94	38.62	37.76	38.60	38.60	2.39%	31,441
Nov 25, 2025	37.10	37.70	36.60	37.70	37.70	1.45%	28,199
Nov 24, 2025	36.66	37.26	36.66	37.16	37.16	1.70%	56,885
Nov 21, 2025	36.40	36.58	35.88	36.54	36.54	-0.65%	30,383
Nov 20, 2025	36.88	37.38	36.64	36.78	36.78	-0.05%	29,123
Nov 19, 2025	36.00	37.44	36.00	36.80	36.80	2.28%	72,304
Nov 18, 2025	36.38	36.50	35.82	35.98	35.98	-2.33%	33,130
Nov 17, 2025	37.14	37.26	36.68	36.84	36.84	-1.13%	118,609
Nov 14, 2025	37.46	37.46	36.30	37.26	37.26	-0.59%	40,444
Nov 13, 2025	37.34	38.06	37.30	37.48	37.48	0.75%	50,310
Nov 12, 2025	37.12	37.44	36.82	37.20	37.20	0.38%	74,098
Nov 11, 2025	36.60	37.08	36.40	37.06	37.06	1.53%	49,633
Nov 10, 2025	36.50	36.76	36.06	36.50	36.50	0.88%	41,855
Nov 7, 2025	35.26	36.50	35.20	36.18	36.18	2.61%	50,864
Nov 6, 2025	35.58	35.94	35.12	35.26	35.26	-0.79%	28,469
Nov 5, 2025	35.44	36.14	34.88	35.54	35.54	-0.17%	38,563
Nov 4, 2025	36.38	36.38	35.32	35.60	35.60	-2.63%	63,823
Nov 3, 2025	36.70	37.30	36.04	36.56	36.56	1.73%	63,676
Oct 31, 2025	35.08	36.12	33.80	35.94	35.94	2.69%	119,540
Oct 30, 2025	35.44	35.74	34.90	35.00	35.00	-1.24%	122,655
Oct 29, 2025	34.66	35.58	34.44	35.44	35.44	2.31%	57,544
Oct 28, 2025	35.50	35.60	34.60	34.64	34.64	-1.59%	40,892
Oct 27, 2025	34.94	35.48	34.94	35.20	35.20	1.38%	115,890
Oct 24, 2025	36.68	36.68	34.52	34.72	34.72	-5.81%	92,165
Oct 23, 2025	34.66	37.16	34.66	36.86	36.86	6.66%	113,894
Oct 22, 2025	35.06	35.14	34.24	34.56	34.56	-1.43%	183,214
Oct 21, 2025	34.50	35.06	34.06	35.06	35.06	1.45%	57,098
Oct 20, 2025	34.34	34.58	34.12	34.56	34.56	1.35%	43,151
Oct 17, 2025	34.48	34.48	33.80	34.10	34.10	-1.45%	40,730
Oct 16, 2025	34.58	34.72	34.30	34.60	34.60	0.06%	22,030
Oct 15, 2025	35.14	35.28	34.58	34.58	34.58	-1.09%	31,509
Oct 14, 2025	34.98	35.36	34.60	34.96	34.96	0.17%	48,049
Oct 13, 2025	34.60	35.14	34.60	34.90	34.90	0.93%	24,810
Oct 10, 2025	35.72	35.78	34.58	34.58	34.58	-3.35%	38,765
Oct 9, 2025	35.90	36.16	35.78	35.78	35.78	-0.28%	33,058
Oct 8, 2025	35.64	35.88	35.38	35.88	35.88	0.67%	54,832
Oct 7, 2025	35.52	35.82	35.04	35.64	35.64	0.34%	39,611
Oct 6, 2025	35.22	35.54	35.00	35.52	35.52	0.85%	67,201
Oct 3, 2025	34.62	35.36	34.40	35.22	35.22	1.97%	94,653
Oct 2, 2025	33.70	35.16	33.70	34.54	34.54	2.92%	61,322
Oct 1, 2025	33.72	33.88	33.16	33.56	33.56	-0.47%	39,258
Sep 30, 2025	33.82	34.02	33.32	33.72	33.72	-0.06%	42,883
Sep 29, 2025	34.16	34.32	33.60	33.74	33.74	-1.23%	38,286