Kalmar historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.