Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.080	36.120	33.800	35.940	35.028	119,540
2025-10-30	35.440	35.740	34.900	35.000	34.112	122,655
2025-10-29	34.660	35.580	34.440	35.440	34.541	57,544
2025-10-28	35.500	35.600	34.600	34.640	33.761	40,892
2025-10-27	34.940	35.480	34.940	35.200	34.307	115,890
2025-10-24	36.680	36.680	34.520	34.720	33.839	92,165
2025-10-23	34.660	37.160	34.660	36.860	35.925	113,894
2025-10-22	35.060	35.140	34.240	34.560	33.683	183,214
2025-10-21	34.500	35.060	34.060	35.060	34.171	57,098
2025-10-20	34.340	34.580	34.120	34.560	33.683	43,151
2025-10-17	34.480	34.480	33.800	34.100	33.235	40,730
2025-10-16	34.580	34.720	34.300	34.600	33.722	22,030
2025-10-15	35.140	35.280	34.580	34.580	33.703	31,509
2025-10-14	34.980	35.360	34.600	34.960	34.073	48,049
2025-10-13	34.600	35.140	34.600	34.900	34.015	24,810
2025-10-10	35.720	35.780	34.580	34.580	33.703	38,721
2025-10-09	35.900	36.160	35.780	35.780	34.872	33,058
2025-10-08	35.640	35.880	35.380	35.880	34.970	54,832
2025-10-07	35.520	35.820	35.040	35.640	34.736	39,611
2025-10-06	35.220	35.540	35.000	35.520	34.619	67,201
2025-10-03	34.620	35.360	34.400	35.220	34.327	94,653
2025-10-02	33.700	35.160	33.700	34.540	33.664	61,322
2025-10-01	33.720	33.880	33.160	33.560	32.709	39,258
2025-09-30	33.820	34.020	33.320	33.720	32.865	42,883
2025-09-29	34.160	34.320	33.600	33.740	32.884	38,286
2025-09-26	34.220	34.460	33.880	34.160	33.293	32,978
2025-09-25	34.500	34.540	33.880	34.220	33.352	60,442
2025-09-24	35.680	35.680	34.460	34.500	33.625	67,117
2025-09-23	34.240	36.120	34.240	35.920	35.009	84,783
2025-09-22	35.300	35.820	34.000	34.000	33.138	153,239
2025-09-19	35.460	35.900	35.040	35.300	34.405	135,144
2025-09-18	36.280	36.320	35.240	35.380	34.482	63,484
2025-09-17	37.000	37.180	36.140	36.220	35.301	50,323
2025-09-16	38.320	38.360	36.800	36.940	36.003	74,027
2025-09-15	38.600	39.400	38.320	38.320	37.348	84,504
2025-09-12	38.600	39.060	38.600	38.860	37.874	31,773
2025-09-11	38.420	38.720	38.380	38.600	37.621	44,524
2025-09-10	38.940	39.160	38.400	38.420	37.445	32,956
2025-09-09	38.660	39.100	38.420	38.920	37.933	43,227
2025-09-08	38.760	39.060	38.360	38.660	37.679	22,484
2025-09-05	38.840	39.260	38.640	38.800	37.816	36,743
2025-09-04	38.400	38.940	38.340	38.700	37.718	25,746
2025-09-03	38.800	39.120	38.400	38.500	37.523	27,746
2025-09-02	39.420	39.480	38.500	38.620	37.640	24,199
2025-09-01	39.320	39.860	39.160	39.420	38.420	33,914
2025-08-29	40.000	40.100	39.280	39.320	38.323	31,744
2025-08-28	40.140	40.620	40.020	40.020	39.005	98,247
2025-08-27	40.400	40.480	40.020	40.320	39.297	31,294
2025-08-26	40.240	40.580	39.900	40.400	39.375	58,621
2025-08-25	40.760	40.940	40.300	40.660	39.629	24,107
2025-08-22	39.960	40.900	39.900	40.760	39.726	34,994
2025-08-21	40.140	40.240	39.940	40.100	39.083	22,436
2025-08-20	40.260	40.260	39.680	40.200	39.180	34,561
2025-08-19	39.800	40.400	39.800	40.280	39.258	22,420
2025-08-18	40.060	40.060	39.620	39.920	38.907	20,972
2025-08-15	40.380	40.780	40.060	40.080	39.063	27,044
2025-08-14	41.100	41.100	40.200	40.380	39.356	40,098
2025-08-13	41.140	41.540	41.060	41.100	40.057	41,606
2025-08-12	40.320	41.100	40.320	41.040	39.999	143,081
2025-08-11	41.000	41.020	40.380	40.440	39.414	30,019

← NewerPage 5 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.