Kalmar historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.660	36.720	36.060	36.120	36.120	30,433
2026-10-22	37.240	37.460	36.640	36.640	36.640	34,187
2026-10-21	36.920	37.380	36.520	37.240	37.240	37,143
2026-10-20	36.660	37.160	36.120	36.920	36.920	30,955
2026-10-19	36.920	36.940	36.460	36.660	36.660	32,736
2026-10-16	36.740	37.440	36.680	36.940	36.940	42,975
2026-10-15	36.800	36.800	35.900	36.660	36.660	97,113
2026-10-14	37.220	37.500	36.800	36.800	36.800	70,623
2026-10-13	37.300	37.620	36.720	36.720	36.720	66,721
2026-10-12	37.260	37.640	36.940	37.360	37.360	48,884
2026-10-09	37.320	37.520	37.100	37.180	37.180	19,113
2026-10-08	37.220	37.340	36.700	36.960	36.960	33,891
2026-10-07	38.600	38.660	37.120	37.180	37.180	60,319
2026-10-06	38.200	38.720	38.180	38.520	38.520	39,953
2026-10-05	37.900	38.140	37.400	38.060	38.060	38,406
2026-10-02	37.440	38.200	37.440	37.900	37.900	39,524
2026-10-01	37.520	37.660	37.040	37.100	37.100	48,447
2026-09-30	38.300	38.500	37.500	37.500	37.500	47,113
2026-09-29	37.500	38.300	36.940	38.000	38.000	250,832
2026-09-28	39.600	39.640	38.900	39.080	39.080	38,972
2026-09-25	39.200	40.100	39.120	39.600	39.600	44,727
2026-09-24	39.300	39.300	38.520	38.660	38.660	36,258
2026-09-23	40.340	40.340	39.040	39.200	39.200	37,989
2026-09-22	38.940	40.240	38.940	40.200	40.200	44,603
2026-09-21	39.100	39.500	38.700	38.920	38.920	30,293
2026-09-18	39.460	39.580	38.800	38.980	38.980	64,913
2026-09-17	39.200	39.860	39.200	39.280	39.280	32,192
2026-09-16	38.940	39.540	38.740	39.060	39.060	23,177
2026-09-15	38.520	38.980	38.300	38.840	38.840	23,359
2026-09-14	39.740	39.740	38.480	38.480	38.480	40,575
2026-09-11	39.660	40.020	39.560	39.840	39.840	24,207
2026-09-10	40.780	41.020	39.460	39.480	39.480	34,833
2026-09-09	40.800	41.740	40.160	40.620	40.620	77,584
2026-09-08	39.700	41.220	39.480	40.820	40.820	39,497
2026-09-07	40.040	40.360	39.620	39.620	39.620	28,729
2026-09-04	39.440	40.360	39.440	40.040	40.040	42,012
2026-09-03	39.040	39.720	38.740	39.320	39.320	40,442
2026-09-02	38.560	39.200	38.340	38.860	38.860	68,144
2026-09-01	39.060	39.620	38.620	38.620	38.620	54,158
2026-08-31	39.900	39.960	38.800	38.800	38.800	165,282
2026-08-28	40.280	40.300	39.780	39.860	39.860	34,259
2026-08-27	39.940	40.180	39.640	39.780	39.780	41,442
2026-08-26	39.160	40.060	38.820	39.600	39.600	67,405
2026-08-25	39.340	39.480	38.780	39.060	39.060	49,245
2026-08-24	38.940	39.460	38.800	39.060	39.060	64,202
2026-08-21	37.800	39.000	37.700	38.720	38.720	67,802
2026-08-20	37.540	38.020	37.360	37.720	37.720	36,870
2026-08-19	37.640	37.820	37.420	37.500	37.500	36,678
2026-08-18	38.360	38.360	37.440	37.500	37.500	45,578
2026-08-17	38.160	38.540	38.080	38.320	38.320	62,552
2026-08-14	38.260	38.500	37.640	37.960	37.960	107,002
2026-08-13	38.560	38.600	37.880	38.200	38.200	85,925
2026-08-12	38.460	38.640	38.120	38.520	38.520	33,155
2026-08-11	38.200	38.620	37.940	38.440	38.440	28,900
2026-08-10	38.360	38.500	37.880	38.200	38.200	37,040
2026-08-07	38.720	38.720	38.100	38.340	38.340	24,420
2026-08-06	38.460	38.980	38.320	38.600	38.600	22,696
2026-08-05	39.300	39.500	38.300	38.460	38.460	37,918
2026-08-04	38.700	39.200	38.700	38.860	38.860	20,254
2026-08-03	38.620	38.820	37.920	38.440	38.440	19,011

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	1.1000 EUR
2025-03-28	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.