Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.980	38.300	36.860	37.580	37.580	65,600
2026-07-23	39.100	39.100	37.040	37.780	37.780	172,792
2026-07-22	38.860	41.400	38.040	40.000	40.000	82,936
2026-07-21	38.420	38.460	37.780	38.320	38.320	32,544
2026-07-20	38.300	38.300	37.760	38.100	38.100	21,297
2026-07-17	38.020	38.280	37.320	38.280	38.280	37,754
2026-07-16	38.200	38.200	37.740	38.020	38.020	31,189
2026-07-15	37.820	38.300	37.500	38.040	38.040	18,997
2026-07-14	37.600	38.000	37.340	37.820	37.820	24,306
2026-07-13	37.340	37.860	37.100	37.680	37.680	21,012
2026-07-10	37.820	37.820	37.140	37.560	37.560	21,211
2026-07-09	36.920	37.500	36.920	37.440	37.440	40,962
2026-07-08	37.740	37.740	36.680	36.720	36.720	24,352
2026-07-07	38.200	38.340	37.700	37.720	37.720	19,148
2026-07-06	38.760	38.780	37.840	38.200	38.200	32,376
2026-07-03	37.500	38.860	37.500	38.760	38.760	24,210
2026-07-02	37.400	37.980	37.140	37.340	37.340	39,707
2026-07-01	38.480	38.640	37.260	37.420	37.420	50,884
2026-06-30	37.940	38.680	37.940	38.420	38.420	47,258
2026-06-29	37.860	38.440	37.480	37.700	37.700	41,980
2026-06-26	38.300	38.400	37.280	37.860	37.860	27,477
2026-06-25	38.360	38.780	38.100	38.240	38.240	63,453
2026-06-24	40.040	40.060	37.940	38.100	38.100	90,387
2026-06-23	41.140	41.140	40.000	40.020	40.020	35,200
2026-06-22	40.440	41.120	39.820	41.120	41.120	32,067
2026-06-18	41.660	41.660	39.900	40.260	40.260	19,503
2026-06-17	41.600	41.760	41.100	41.380	41.380	9,589
2026-06-16	41.680	42.320	41.380	41.620	41.620	12,430
2026-06-15	42.000	42.960	41.420	41.660	41.660	23,386
2026-06-12	40.160	41.100	40.160	40.700	40.700	39,561
2026-06-11	40.000	40.700	39.240	39.420	39.420	48,223
2026-06-10	41.900	42.140	40.540	41.260	41.260	46,359
2026-06-09	42.840	43.340	42.420	42.700	42.700	28,092
2026-06-08	42.800	42.960	41.860	42.840	42.840	32,225
2026-06-05	43.620	44.000	43.000	43.060	43.060	29,350
2026-06-04	43.640	43.920	43.120	43.720	43.720	22,712
2026-06-03	43.340	43.500	42.800	43.400	43.400	17,834
2026-06-02	43.500	44.120	42.940	43.440	43.440	25,054
2026-06-01	43.600	44.360	42.600	42.600	42.600	40,631
2026-05-29	42.440	45.080	42.040	44.840	44.840	52,236
2026-05-28	42.820	43.240	42.140	42.440	42.440	20,272
2026-05-27	42.640	44.020	42.640	43.100	43.100	77,046
2026-05-26	42.040	42.520	41.600	42.060	42.060	68,765
2026-05-25	40.960	42.160	40.960	42.040	42.040	40,192
2026-05-22	40.080	40.760	40.080	40.760	40.760	46,821
2026-05-21	40.360	40.540	40.000	40.140	40.140	25,461
2026-05-20	39.760	40.880	39.680	40.360	40.360	42,676
2026-05-19	40.060	40.300	39.520	39.740	39.740	58,032
2026-05-18	39.180	40.100	38.820	39.880	39.880	56,642
2026-05-15	39.840	40.260	39.200	39.560	39.560	55,958
2026-05-13	40.000	40.280	39.640	39.800	39.800	72,622
2026-05-12	40.100	41.220	39.800	39.800	39.800	97,439
2026-05-11	40.260	41.260	40.200	41.080	41.080	75,459
2026-05-08	41.500	41.500	40.680	40.680	40.680	72,297
2026-05-07	42.000	42.680	41.520	41.580	41.580	111,700
2026-05-06	41.660	42.980	41.220	41.600	41.600	136,800
2026-05-05	42.940	42.940	40.800	41.040	41.040	311,197
2026-05-04	45.840	46.000	44.400	45.300	45.300	63,923
2026-04-30	44.720	45.820	44.200	45.620	45.620	43,167
2026-04-29	45.920	46.400	44.500	44.900	44.900	40,362

← NewerPage 2 of 3 · 127 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.