Kalmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 34.750 | 35.400 | 34.380 | 34.790 | 32.892 | 123,124 |
| 2025-02-13 | 32.925 | 35.000 | 31.605 | 34.800 | 32.901 | 136,551 |
| 2025-02-12 | 33.755 | 34.300 | 33.430 | 33.750 | 31.908 | 60,980 |
| 2025-02-11 | 33.080 | 34.650 | 32.895 | 34.425 | 32.547 | 84,786 |
| 2025-02-10 | 32.820 | 33.085 | 32.240 | 33.085 | 31.280 | 61,510 |
| 2025-02-07 | 32.520 | 33.160 | 32.405 | 32.880 | 31.086 | 42,681 |
| 2025-02-06 | 32.260 | 32.475 | 31.735 | 32.400 | 30.632 | 43,624 |
| 2025-02-05 | 32.095 | 32.370 | 31.680 | 32.370 | 30.604 | 36,265 |
| 2025-02-04 | 31.805 | 32.290 | 31.280 | 32.165 | 30.410 | 57,458 |
| 2025-02-03 | 31.360 | 32.555 | 31.000 | 32.240 | 30.481 | 297,480 |
| 2025-01-31 | 31.995 | 33.390 | 31.915 | 32.555 | 30.779 | 269,320 |
| 2025-01-30 | 31.550 | 31.945 | 31.550 | 31.945 | 30.202 | 37,878 |
| 2025-01-29 | 31.650 | 31.980 | 31.255 | 31.500 | 29.781 | 23,961 |
| 2025-01-28 | 31.220 | 31.745 | 31.070 | 31.650 | 29.923 | 32,809 |
| 2025-01-27 | 31.145 | 31.775 | 30.830 | 31.580 | 29.857 | 46,156 |
| 2025-01-24 | 30.960 | 31.405 | 30.950 | 31.145 | 29.446 | 24,157 |
| 2025-01-23 | 30.745 | 31.135 | 30.625 | 30.945 | 29.256 | 23,293 |
| 2025-01-22 | 30.905 | 31.160 | 30.430 | 31.000 | 29.308 | 39,977 |
| 2025-01-21 | 30.435 | 30.750 | 30.300 | 30.750 | 29.072 | 28,472 |
| 2025-01-20 | 30.785 | 31.120 | 30.340 | 30.340 | 28.684 | 30,334 |
| 2025-01-17 | 30.200 | 30.845 | 30.170 | 30.780 | 29.100 | 90,048 |
| 2025-01-16 | 30.610 | 30.980 | 29.900 | 30.135 | 28.491 | 34,614 |
| 2025-01-15 | 30.460 | 30.720 | 30.210 | 30.605 | 28.935 | 27,771 |
| 2025-01-14 | 30.355 | 30.895 | 30.260 | 30.460 | 28.798 | 39,696 |
| 2025-01-13 | 31.010 | 31.160 | 30.280 | 30.325 | 28.670 | 69,508 |
| 2025-01-10 | 31.560 | 31.800 | 31.010 | 31.010 | 29.318 | 31,542 |
| 2025-01-09 | 31.685 | 31.880 | 31.435 | 31.560 | 29.838 | 22,630 |
| 2025-01-08 | 32.530 | 32.530 | 31.580 | 31.685 | 29.956 | 36,923 |
| 2025-01-07 | 31.655 | 32.760 | 31.655 | 32.535 | 30.760 | 42,568 |
| 2025-01-03 | 32.010 | 32.200 | 31.530 | 31.530 | 29.810 | 37,891 |
| 2025-01-02 | 31.815 | 32.355 | 31.630 | 32.115 | 30.363 | 32,049 |
| 2024-12-30 | 32.050 | 32.050 | 31.525 | 31.810 | 30.074 | 27,225 |
| 2024-12-27 | 31.500 | 32.220 | 31.480 | 32.185 | 30.429 | 26,147 |
| 2024-12-23 | 31.605 | 31.870 | 31.200 | 31.530 | 29.810 | 28,569 |
| 2024-12-20 | 31.135 | 31.735 | 30.915 | 31.735 | 30.003 | 124,879 |
| 2024-12-19 | 31.190 | 31.580 | 30.875 | 31.435 | 29.720 | 57,987 |
| 2024-12-18 | 31.510 | 31.830 | 31.315 | 31.430 | 29.715 | 35,438 |
| 2024-12-17 | 31.980 | 32.075 | 31.240 | 31.515 | 29.795 | 30,663 |
| 2024-12-16 | 31.990 | 32.210 | 31.415 | 31.975 | 30.230 | 38,880 |
| 2024-12-13 | 32.310 | 32.725 | 31.835 | 32.000 | 30.254 | 37,037 |
| 2024-12-12 | 32.790 | 32.910 | 32.025 | 32.315 | 30.552 | 38,418 |
| 2024-12-11 | 33.095 | 33.135 | 32.595 | 32.790 | 31.001 | 65,817 |
| 2024-12-10 | 33.700 | 33.885 | 33.080 | 33.185 | 31.374 | 60,421 |
| 2024-12-09 | 34.075 | 34.660 | 33.720 | 33.800 | 31.956 | 63,451 |
| 2024-12-05 | 34.265 | 34.640 | 33.745 | 34.070 | 32.211 | 56,115 |
| 2024-12-04 | 33.260 | 34.265 | 33.260 | 34.265 | 32.395 | 70,399 |
| 2024-12-03 | 32.670 | 33.485 | 32.660 | 33.265 | 31.450 | 86,639 |
| 2024-12-02 | 31.895 | 33.000 | 31.600 | 32.670 | 30.887 | 56,813 |
| 2024-11-29 | 31.660 | 31.940 | 31.540 | 31.940 | 30.197 | 188,598 |
| 2024-11-28 | 32.000 | 32.155 | 31.765 | 31.970 | 30.226 | 31,873 |
| 2024-11-27 | 31.425 | 32.085 | 31.375 | 31.975 | 30.230 | 56,457 |
| 2024-11-26 | 32.190 | 32.190 | 31.425 | 31.425 | 29.710 | 47,901 |
| 2024-11-25 | 31.685 | 32.305 | 31.685 | 32.305 | 30.542 | 84,181 |
| 2024-11-22 | 31.150 | 32.000 | 31.075 | 31.685 | 29.956 | 43,890 |
| 2024-11-21 | 31.120 | 31.120 | 30.420 | 31.050 | 29.356 | 64,623 |
| 2024-11-20 | 31.105 | 31.540 | 31.000 | 31.010 | 29.318 | 48,109 |
| 2024-11-19 | 31.040 | 31.655 | 30.945 | 31.105 | 29.408 | 73,842 |
| 2024-11-18 | 31.275 | 31.275 | 30.780 | 31.040 | 29.346 | 46,988 |
| 2024-11-15 | 31.700 | 31.700 | 31.275 | 31.275 | 29.568 | 60,816 |
| 2024-11-14 | 32.050 | 32.150 | 31.705 | 31.705 | 29.975 | 128,900 |
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.