Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	41.100	41.100	40.200	40.380	39.356	40,098
2025-08-13	41.140	41.540	41.060	41.100	40.057	41,606
2025-08-12	40.320	41.100	40.320	41.040	39.999	143,081
2025-08-11	41.000	41.020	40.380	40.440	39.414	30,019
2025-08-08	40.580	41.140	40.580	41.140	40.096	32,218
2025-08-07	40.020	41.160	40.020	40.800	39.765	72,892
2025-08-06	40.140	40.400	39.940	39.940	38.927	29,554
2025-08-05	39.180	40.300	39.180	40.140	39.122	48,434
2025-08-04	39.280	39.880	38.780	39.100	38.108	97,426
2025-08-01	39.660	39.860	39.200	39.260	38.264	48,689
2025-07-31	39.820	39.820	39.120	39.660	38.654	327,661
2025-07-30	39.420	40.060	39.000	39.840	38.829	133,837
2025-07-29	38.780	40.060	38.780	39.000	38.011	55,272
2025-07-28	38.980	40.160	38.640	38.780	37.796	109,421
2025-07-25	44.540	44.720	38.800	38.800	37.816	291,249
2025-07-24	40.040	41.220	39.660	40.940	39.901	93,967
2025-07-23	38.960	40.040	38.240	40.040	39.024	84,592
2025-07-22	39.800	39.800	38.980	39.000	38.011	35,625
2025-07-21	39.320	40.120	39.320	39.940	38.927	35,749
2025-07-18	39.860	40.220	39.200	39.400	38.401	59,234
2025-07-17	38.980	39.940	38.980	39.860	38.849	38,810
2025-07-16	38.980	39.460	38.840	39.020	38.030	27,265
2025-07-15	38.740	39.500	38.720	39.000	38.011	46,170
2025-07-14	38.400	38.740	38.120	38.740	37.757	61,970
2025-07-11	38.800	38.880	38.400	38.760	37.777	32,839
2025-07-10	38.200	38.880	38.060	38.880	37.894	32,398
2025-07-09	37.800	38.200	37.500	38.040	37.075	35,847
2025-07-08	37.240	37.840	37.120	37.800	36.841	44,582
2025-07-07	36.780	37.220	36.480	37.160	36.217	33,101
2025-07-04	37.020	37.080	36.700	36.860	35.925	28,705
2025-07-03	36.680	37.140	36.640	37.080	36.139	27,769
2025-07-02	36.000	36.660	35.980	36.620	35.691	60,127
2025-07-01	36.060	36.120	35.720	35.980	35.067	39,505
2025-06-30	35.320	36.360	35.020	36.060	35.145	71,504
2025-06-27	35.300	35.600	34.940	35.320	34.424	43,111
2025-06-26	34.680	35.360	34.660	35.140	34.249	37,461
2025-06-25	34.200	35.300	34.180	34.700	33.820	75,532
2025-06-24	33.860	34.520	33.860	34.020	33.157	54,099
2025-06-23	33.000	33.860	32.780	33.600	32.748	54,539
2025-06-19	33.940	34.120	33.100	33.300	32.455	430,207
2025-06-18	34.500	34.520	34.080	34.440	33.566	52,918
2025-06-17	34.000	34.920	34.000	34.740	33.859	51,378
2025-06-16	33.800	34.100	33.700	34.000	33.138	31,230
2025-06-13	33.020	33.940	33.020	33.800	32.943	51,002
2025-06-12	33.560	33.740	33.220	33.620	32.767	44,590
2025-06-11	33.200	33.640	33.180	33.640	32.787	88,434
2025-06-10	32.900	33.320	32.840	33.200	32.358	78,259
2025-06-09	32.720	33.000	32.480	32.920	32.085	61,845
2025-06-06	32.500	32.820	32.220	32.720	31.890	48,187
2025-06-05	31.500	32.820	31.400	32.580	31.754	61,021
2025-06-04	30.860	31.500	30.860	31.500	30.701	52,938
2025-06-03	30.920	30.940	30.440	30.860	30.077	27,192
2025-06-02	30.980	31.080	30.400	30.820	30.038	66,392
2025-05-30	31.200	31.280	30.480	31.020	30.233	204,656
2025-05-28	30.900	31.620	30.800	30.980	30.194	55,455
2025-05-27	30.720	30.960	30.440	30.800	30.019	33,706
2025-05-26	30.180	30.840	30.180	30.680	29.902	44,355
2025-05-23	30.180	30.840	29.000	29.500	28.752	105,161
2025-05-22	30.500	30.860	29.820	30.140	29.375	46,968
2025-05-21	30.300	30.680	30.080	30.460	29.687	30,485

← NewerPage 6 of 10 · 582 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.