Kalmar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	30.280	30.740	30.220	30.460	29.687	36,141
2025-05-13	29.800	30.740	29.620	30.600	29.824	44,902
2025-05-12	28.700	29.920	28.700	29.800	29.044	59,093
2025-05-09	28.520	28.800	28.400	28.440	27.719	29,943
2025-05-08	28.220	28.820	28.140	28.560	27.836	56,652
2025-05-07	28.720	28.820	28.040	28.180	27.465	54,744
2025-05-06	28.640	28.820	28.240	28.680	27.952	47,506
2025-05-05	28.700	28.760	28.320	28.520	27.797	27,805
2025-05-02	28.140	28.800	27.960	28.760	28.030	66,734
2025-04-30	27.400	28.200	27.180	27.880	27.173	115,275
2025-04-29	28.260	28.500	26.980	27.400	26.705	138,397
2025-04-28	27.140	27.480	27.080	27.360	26.666	62,697
2025-04-25	26.960	27.160	26.460	27.120	26.432	57,995
2025-04-24	26.320	26.940	25.800	26.820	26.140	103,935
2025-04-23	26.020	26.540	25.660	26.300	25.633	118,035
2025-04-22	25.620	25.640	25.020	25.520	24.873	110,692
2025-04-17	26.360	26.360	25.600	25.620	24.970	57,658
2025-04-16	26.080	26.080	25.260	25.840	25.185	46,167
2025-04-15	26.200	26.660	25.800	26.280	25.613	61,238
2025-04-14	26.360	26.360	25.800	26.140	25.477	54,827
2025-04-11	26.000	26.000	24.800	25.600	24.951	77,302
2025-04-10	28.400	28.680	25.720	25.780	25.126	154,864
2025-04-09	25.060	25.800	24.340	24.460	23.840	93,618
2025-04-08	26.940	27.100	25.860	26.120	25.457	114,937
2025-04-07	26.000	27.740	25.000	26.640	25.964	96,196
2025-04-04	28.140	28.140	26.355	27.080	26.393	96,821
2025-04-03	29.540	30.135	28.325	28.325	27.606	148,282
2025-04-02	30.985	31.360	30.625	31.120	30.331	53,944
2025-04-01	30.405	31.260	30.300	31.030	30.243	68,434
2025-03-31	31.145	31.145	30.215	30.405	29.634	48,759
2025-03-28	32.300	32.720	31.400	31.400	30.603	68,414
2025-03-27	33.845	33.935	33.315	33.380	31.559	32,222
2025-03-26	35.495	35.495	33.740	33.845	31.998	42,199
2025-03-25	34.640	35.210	34.330	34.485	32.603	33,921
2025-03-24	34.510	35.080	34.470	34.705	32.811	18,999
2025-03-21	34.750	34.765	34.185	34.510	32.627	65,046
2025-03-20	35.000	35.255	34.090	34.715	32.821	31,818
2025-03-19	35.055	35.095	34.690	35.000	33.090	39,096
2025-03-18	34.385	35.365	34.385	34.950	33.043	39,675
2025-03-17	34.100	34.530	34.000	34.260	32.391	19,927
2025-03-14	33.720	34.585	33.720	34.095	32.235	90,216
2025-03-13	33.420	34.395	33.080	33.720	31.880	49,709
2025-03-12	33.600	33.855	33.300	33.420	31.596	37,624
2025-03-11	33.800	34.210	33.365	33.365	31.544	52,390
2025-03-10	34.400	34.475	33.840	34.000	32.145	29,877
2025-03-07	35.730	35.730	34.050	34.400	32.523	52,437
2025-03-06	34.760	36.100	34.760	35.765	33.813	67,843
2025-03-05	34.040	35.455	34.040	34.665	32.773	57,375
2025-03-04	34.700	34.720	33.675	33.705	31.866	55,111
2025-03-03	34.305	35.130	33.940	34.885	32.981	94,426
2025-02-28	35.395	35.395	34.100	34.305	32.433	91,814
2025-02-27	35.580	35.825	35.200	35.620	33.676	30,128
2025-02-26	35.600	35.940	35.265	35.600	33.657	21,024
2025-02-25	35.535	36.105	35.475	35.595	33.653	22,291
2025-02-24	35.400	35.890	35.000	35.585	33.643	28,602
2025-02-21	35.730	35.905	35.350	35.385	33.454	27,912
2025-02-20	35.370	35.995	35.355	35.730	33.780	25,220
2025-02-19	36.680	36.680	35.090	35.375	33.445	54,976
2025-02-18	35.575	36.690	35.560	36.680	34.679	90,087
2025-02-17	34.790	35.580	34.150	35.560	33.620	59,617

← NewerPage 7 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.