Kalmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 25.450 | 26.150 | 25.440 | 26.145 | 24.718 | 194,902 |
| 2024-08-20 | 25.820 | 25.960 | 25.430 | 25.480 | 24.090 | 192,831 |
| 2024-08-19 | 25.720 | 25.965 | 25.510 | 25.820 | 24.411 | 69,137 |
| 2024-08-16 | 25.390 | 25.820 | 25.100 | 25.725 | 24.321 | 88,277 |
| 2024-08-15 | 25.260 | 25.460 | 25.165 | 25.385 | 24.000 | 72,656 |
| 2024-08-14 | 25.410 | 25.530 | 24.985 | 25.195 | 23.820 | 154,361 |
| 2024-08-13 | 25.980 | 25.980 | 25.365 | 25.380 | 23.995 | 101,126 |
| 2024-08-12 | 25.780 | 26.000 | 25.220 | 25.900 | 24.487 | 135,443 |
| 2024-08-09 | 26.440 | 26.780 | 25.260 | 25.460 | 24.071 | 317,380 |
| 2024-08-08 | 26.000 | 26.780 | 25.500 | 26.240 | 24.808 | 265,712 |
| 2024-08-07 | 26.520 | 27.480 | 26.380 | 27.400 | 25.905 | 94,927 |
| 2024-08-06 | 27.000 | 27.340 | 26.200 | 26.200 | 24.770 | 114,285 |
| 2024-08-05 | 25.540 | 26.720 | 25.040 | 26.580 | 25.130 | 179,806 |
| 2024-08-02 | 28.200 | 28.200 | 26.720 | 26.860 | 25.394 | 167,040 |
| 2024-08-01 | 27.320 | 28.700 | 27.260 | 28.420 | 26.869 | 329,500 |
| 2024-07-31 | 27.200 | 27.580 | 27.200 | 27.320 | 25.829 | 422,179 |
| 2024-07-30 | 27.160 | 27.380 | 27.060 | 27.140 | 25.659 | 510,771 |
| 2024-07-29 | 27.720 | 27.800 | 27.120 | 27.120 | 25.640 | 79,201 |
| 2024-07-26 | 26.520 | 27.760 | 26.520 | 27.700 | 26.189 | 178,481 |
| 2024-07-25 | 26.000 | 26.540 | 25.680 | 26.260 | 24.827 | 131,075 |
| 2024-07-24 | 27.020 | 27.020 | 26.260 | 26.380 | 24.941 | 140,134 |
| 2024-07-23 | 27.500 | 27.580 | 27.000 | 27.000 | 25.527 | 100,814 |
| 2024-07-22 | 26.980 | 27.520 | 26.980 | 27.500 | 25.999 | 64,768 |
| 2024-07-19 | 27.940 | 27.980 | 26.920 | 26.920 | 25.451 | 178,626 |
| 2024-07-18 | 27.580 | 28.200 | 27.220 | 27.920 | 26.397 | 122,282 |
| 2024-07-17 | 27.800 | 27.880 | 27.460 | 27.480 | 25.981 | 92,890 |
| 2024-07-16 | 28.480 | 28.480 | 27.760 | 27.820 | 26.302 | 46,077 |
| 2024-07-15 | 27.800 | 28.440 | 27.480 | 28.360 | 26.813 | 127,645 |
| 2024-07-12 | 27.620 | 27.960 | 27.360 | 27.620 | 26.113 | 179,530 |
| 2024-07-11 | 27.920 | 28.200 | 27.540 | 27.600 | 26.094 | 126,823 |
| 2024-07-10 | 27.860 | 28.160 | 27.400 | 27.720 | 26.207 | 224,807 |
| 2024-07-09 | 28.760 | 29.200 | 27.720 | 27.720 | 26.207 | 518,483 |
| 2024-07-08 | 30.500 | 31.440 | 28.440 | 28.720 | 27.153 | 358,383 |
| 2024-07-05 | 28.680 | 30.960 | 28.680 | 30.280 | 28.628 | 405,315 |
| 2024-07-04 | 27.160 | 28.900 | 27.040 | 28.480 | 26.926 | 485,223 |
| 2024-07-03 | 27.300 | 27.760 | 27.020 | 27.020 | 25.546 | 552,565 |
| 2024-07-02 | 27.460 | 28.980 | 26.910 | 27.000 | 25.527 | 911,386 |
| 2024-07-01 | 30.000 | 37.000 | 26.400 | 26.400 | 24.959 | 587,820 |
← NewerPage 10 of 10 · 578 trading days
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.