Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.860	46.860	45.520	45.940	45.940	23,017
2026-04-27	47.240	48.060	46.600	46.680	46.680	25,542
2026-04-24	46.880	47.860	46.280	47.160	47.160	41,742
2026-04-23	46.440	46.980	46.160	46.980	46.980	22,749
2026-04-22	47.240	47.300	46.440	46.440	46.440	43,192
2026-04-21	48.440	48.900	47.100	47.220	47.220	48,985
2026-04-20	48.460	48.460	47.660	48.160	48.160	42,285
2026-04-17	47.620	48.920	47.100	48.920	48.920	73,010
2026-04-16	48.240	48.540	46.840	47.620	47.620	119,139
2026-04-15	48.780	49.400	48.040	48.120	48.120	32,463
2026-04-14	48.240	49.020	48.240	48.840	48.840	53,230
2026-04-13	47.920	48.360	47.000	48.160	48.160	29,113
2026-04-10	47.600	48.880	47.460	48.540	48.540	43,436
2026-04-09	46.700	47.820	46.480	47.520	47.520	51,803
2026-04-08	46.400	46.840	45.500	46.840	46.840	47,524
2026-04-07	44.460	45.220	43.700	44.020	44.020	48,916
2026-04-02	44.100	44.720	43.360	44.460	44.460	52,041
2026-04-01	43.840	45.180	43.380	44.720	44.720	45,736
2026-03-31	43.440	43.560	42.620	43.360	42.260	105,965
2026-03-30	43.120	43.840	42.760	43.560	42.455	34,732
2026-03-27	44.420	44.440	42.780	43.140	42.046	35,944
2026-03-26	44.480	44.480	43.880	44.440	43.313	37,019
2026-03-25	44.260	44.960	44.260	44.800	43.664	36,343
2026-03-24	44.160	44.160	43.020	43.700	42.591	42,190
2026-03-23	41.960	44.500	40.980	44.060	42.942	59,018
2026-03-20	42.980	43.860	42.620	42.960	41.870	145,141
2026-03-19	43.820	43.820	42.420	42.620	41.539	40,263
2026-03-18	44.340	45.340	44.120	44.200	43.079	25,218
2026-03-17	43.700	44.320	43.260	43.880	42.767	38,212
2026-03-16	43.260	44.020	43.100	43.760	42.650	36,371
2026-03-13	42.840	44.080	42.180	43.260	42.163	471,651
2026-03-12	44.800	45.040	42.960	43.420	42.319	72,760
2026-03-11	45.320	45.620	44.560	44.840	43.703	82,105
2026-03-10	44.800	46.000	44.260	45.460	44.307	193,928
2026-03-09	44.020	44.200	42.940	43.800	42.689	170,981
2026-03-06	46.760	47.160	44.980	45.440	44.287	72,305
2026-03-05	47.460	48.540	46.760	46.760	45.574	88,474
2026-03-04	47.100	48.000	46.520	47.460	46.256	251,508
2026-03-03	46.740	47.380	45.880	47.380	46.178	213,396
2026-03-02	47.600	48.480	46.800	47.480	46.276	85,880
2026-02-27	49.400	49.500	47.860	48.660	47.426	97,846
2026-02-26	50.400	50.400	48.840	49.400	48.147	55,346
2026-02-25	51.000	51.150	49.920	50.400	49.121	38,200
2026-02-24	50.550	51.000	50.050	51.000	49.706	71,987
2026-02-23	50.650	50.650	49.820	50.550	49.268	52,907
2026-02-20	50.000	50.900	49.600	50.650	49.365	66,222
2026-02-19	49.260	50.300	48.720	50.250	48.975	55,079
2026-02-18	48.500	49.260	47.700	49.260	48.010	73,524
2026-02-17	46.000	48.460	45.100	48.360	47.133	97,571
2026-02-16	44.600	46.700	44.600	46.000	44.833	60,557
2026-02-13	43.980	44.980	42.940	44.580	43.449	315,789
2026-02-12	43.140	43.300	41.340	41.580	40.525	58,612
2026-02-11	44.020	44.020	42.540	43.120	42.026	49,165
2026-02-10	43.460	44.300	43.140	44.020	42.903	66,640
2026-02-09	42.540	43.500	42.540	43.380	42.280	33,329
2026-02-06	42.820	42.900	42.200	42.520	41.441	69,999
2026-02-05	43.900	44.020	42.760	42.840	41.753	59,229
2026-02-04	43.880	44.400	43.380	44.000	42.884	44,560
2026-02-03	43.600	43.880	43.060	43.820	42.708	37,730
2026-02-02	42.700	43.600	42.220	43.600	42.494	60,307

← NewerPage 3 of 5 · 249 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.