Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.700	43.600	42.220	43.600	42.494	60,307
2026-01-30	42.860	43.140	42.500	43.140	42.046	33,328
2026-01-29	43.100	43.560	42.540	42.840	41.753	28,558
2026-01-28	43.180	43.600	42.900	43.100	42.007	35,915
2026-01-27	43.220	43.400	42.960	43.180	42.085	23,718
2026-01-26	43.720	43.720	42.780	43.140	42.046	36,911
2026-01-23	42.540	43.820	42.440	43.580	42.474	39,049
2026-01-22	42.000	43.440	42.000	42.520	41.441	41,835
2026-01-21	40.700	41.420	40.500	41.080	40.038	41,465
2026-01-20	41.000	41.000	39.960	40.760	39.726	30,604
2026-01-19	41.160	41.400	40.640	41.260	40.213	76,293
2026-01-16	43.080	43.360	42.400	42.540	41.461	36,048
2026-01-15	42.180	43.240	42.180	43.040	41.948	76,141
2026-01-14	41.860	42.240	41.660	42.180	41.110	61,767
2026-01-13	42.480	42.560	41.480	41.860	40.798	26,284
2026-01-12	42.940	42.940	42.280	42.440	41.363	26,928
2026-01-09	42.300	42.940	42.180	42.940	41.851	32,126
2026-01-08	42.300	42.300	41.860	42.220	41.149	31,583
2026-01-07	41.300	42.300	41.300	42.300	41.227	40,448
2026-01-05	40.760	41.240	40.580	41.240	40.194	30,766
2026-01-02	40.540	40.980	40.060	40.760	39.726	37,863
2025-12-30	40.280	40.700	40.180	40.540	39.512	28,281
2025-12-29	39.800	40.280	39.740	40.280	39.258	57,833
2025-12-23	39.740	39.860	39.420	39.780	38.771	31,499
2025-12-22	38.600	39.860	38.600	39.740	38.732	24,751
2025-12-19	38.820	38.900	38.440	38.600	37.621	110,474
2025-12-18	38.620	38.820	38.480	38.740	37.757	45,386
2025-12-17	39.220	39.560	38.540	38.680	37.699	22,479
2025-12-16	39.980	39.980	38.900	39.220	38.225	40,859
2025-12-15	40.260	40.440	39.800	39.920	38.907	32,580
2025-12-12	40.460	40.780	40.200	40.480	39.453	20,829
2025-12-11	40.000	40.500	40.000	40.420	39.395	28,001
2025-12-10	40.280	40.280	39.840	39.980	38.966	30,833
2025-12-09	39.960	40.560	39.920	40.100	39.083	44,234
2025-12-08	39.500	40.500	39.500	39.920	38.907	63,208
2025-12-05	38.960	39.440	38.820	39.200	38.206	47,894
2025-12-04	38.180	39.020	38.160	38.960	37.972	53,769
2025-12-03	37.980	38.420	37.820	38.160	37.192	61,138
2025-12-02	37.700	38.140	37.660	37.960	36.997	38,649
2025-12-01	37.100	37.980	36.760	37.980	37.017	70,142
2025-11-28	38.680	38.720	37.200	37.200	36.256	288,804
2025-11-27	38.520	38.900	38.360	38.740	37.757	22,310
2025-11-26	37.940	38.620	37.760	38.600	37.621	31,441
2025-11-25	37.100	37.700	36.600	37.700	36.744	28,128
2025-11-24	36.660	37.260	36.660	37.160	36.217	56,885
2025-11-21	36.400	36.580	35.880	36.540	35.613	30,383
2025-11-20	36.880	37.380	36.640	36.780	35.847	29,123
2025-11-19	36.000	37.440	36.000	36.800	35.866	72,304
2025-11-18	36.380	36.500	35.820	35.980	35.067	33,130
2025-11-17	37.140	37.260	36.680	36.840	35.905	118,609
2025-11-14	37.460	37.460	36.300	37.260	36.315	40,444
2025-11-13	37.340	38.060	37.300	37.480	36.529	50,310
2025-11-12	37.120	37.440	36.820	37.200	36.256	74,098
2025-11-11	36.600	37.080	36.400	37.060	36.120	49,633
2025-11-10	36.500	36.760	36.060	36.500	35.574	41,855
2025-11-07	35.260	36.500	35.200	36.180	35.262	50,864
2025-11-06	35.580	35.940	35.120	35.260	34.366	28,469
2025-11-05	35.440	36.140	34.880	35.540	34.638	38,563
2025-11-04	36.380	36.380	35.320	35.600	34.697	63,823
2025-11-03	36.700	37.300	36.040	36.560	35.633	63,676

← NewerPage 4 of 10 · 578 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.