Kalmar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 31.700 | 32.060 | 31.450 | 32.050 | 30.301 | 119,167 |
| 2024-11-12 | 33.130 | 33.130 | 31.600 | 31.730 | 29.999 | 103,217 |
| 2024-11-11 | 33.260 | 33.755 | 33.220 | 33.255 | 31.440 | 129,445 |
| 2024-11-08 | 33.950 | 34.100 | 32.770 | 33.130 | 31.322 | 84,420 |
| 2024-11-07 | 33.000 | 33.980 | 32.940 | 33.845 | 31.998 | 100,540 |
| 2024-11-06 | 32.775 | 33.995 | 32.755 | 32.940 | 31.143 | 119,554 |
| 2024-11-05 | 32.760 | 33.300 | 32.430 | 32.760 | 30.972 | 84,530 |
| 2024-11-04 | 32.180 | 32.870 | 31.700 | 32.760 | 30.972 | 166,111 |
| 2024-11-01 | 31.000 | 32.650 | 30.970 | 32.420 | 30.651 | 387,716 |
| 2024-10-31 | 27.990 | 28.665 | 27.650 | 28.625 | 27.063 | 85,855 |
| 2024-10-30 | 28.490 | 28.640 | 27.915 | 28.060 | 26.529 | 45,447 |
| 2024-10-29 | 28.450 | 28.705 | 28.000 | 28.525 | 26.969 | 45,542 |
| 2024-10-28 | 27.790 | 28.570 | 27.790 | 28.450 | 26.898 | 42,124 |
| 2024-10-25 | 27.335 | 27.800 | 27.250 | 27.700 | 26.189 | 50,681 |
| 2024-10-24 | 27.550 | 28.025 | 27.300 | 27.300 | 25.810 | 47,127 |
| 2024-10-23 | 27.820 | 27.930 | 27.420 | 27.495 | 25.995 | 47,648 |
| 2024-10-22 | 27.480 | 27.550 | 27.200 | 27.550 | 26.047 | 29,241 |
| 2024-10-21 | 27.745 | 28.070 | 27.475 | 27.500 | 25.999 | 27,080 |
| 2024-10-18 | 27.805 | 27.990 | 27.720 | 27.750 | 26.236 | 36,328 |
| 2024-10-17 | 28.105 | 28.140 | 27.765 | 27.805 | 26.288 | 32,044 |
| 2024-10-16 | 28.000 | 28.290 | 27.655 | 28.100 | 26.567 | 37,411 |
| 2024-10-15 | 28.665 | 28.780 | 27.635 | 27.800 | 26.283 | 48,636 |
| 2024-10-14 | 28.625 | 29.000 | 28.350 | 28.665 | 27.101 | 45,407 |
| 2024-10-11 | 28.190 | 29.185 | 28.150 | 28.625 | 27.063 | 54,782 |
| 2024-10-10 | 28.345 | 28.375 | 28.010 | 28.190 | 26.652 | 19,361 |
| 2024-10-09 | 28.050 | 28.600 | 27.900 | 28.290 | 26.746 | 49,603 |
| 2024-10-08 | 28.475 | 28.475 | 28.000 | 28.100 | 26.567 | 48,503 |
| 2024-10-07 | 29.200 | 29.200 | 28.345 | 28.725 | 27.158 | 29,279 |
| 2024-10-04 | 28.530 | 29.020 | 28.280 | 28.525 | 26.969 | 45,746 |
| 2024-10-03 | 28.500 | 28.705 | 28.265 | 28.605 | 27.044 | 29,456 |
| 2024-10-02 | 28.575 | 28.840 | 28.075 | 28.600 | 27.039 | 45,670 |
| 2024-10-01 | 29.120 | 29.400 | 28.525 | 28.650 | 27.087 | 70,800 |
| 2024-09-30 | 29.000 | 29.200 | 28.880 | 29.135 | 27.545 | 67,031 |
| 2024-09-27 | 28.500 | 28.925 | 28.300 | 28.890 | 27.314 | 64,848 |
| 2024-09-26 | 28.000 | 28.560 | 27.865 | 28.470 | 26.917 | 105,348 |
| 2024-09-25 | 27.640 | 27.870 | 27.340 | 27.755 | 26.241 | 54,379 |
| 2024-09-24 | 26.855 | 27.725 | 26.855 | 27.725 | 26.212 | 76,447 |
| 2024-09-23 | 26.915 | 26.965 | 26.635 | 26.840 | 25.375 | 33,385 |
| 2024-09-20 | 26.935 | 27.125 | 26.690 | 27.005 | 25.531 | 588,500 |
| 2024-09-19 | 26.400 | 27.385 | 26.300 | 27.050 | 25.574 | 125,283 |
| 2024-09-18 | 26.400 | 26.550 | 25.885 | 25.960 | 24.543 | 49,610 |
| 2024-09-17 | 25.130 | 26.530 | 25.130 | 26.355 | 24.917 | 111,669 |
| 2024-09-16 | 25.200 | 25.500 | 25.120 | 25.130 | 23.759 | 33,464 |
| 2024-09-13 | 24.845 | 25.325 | 24.750 | 25.230 | 23.853 | 116,969 |
| 2024-09-12 | 25.540 | 25.795 | 24.520 | 24.520 | 23.182 | 281,404 |
| 2024-09-11 | 25.375 | 25.740 | 25.210 | 25.525 | 24.132 | 133,654 |
| 2024-09-10 | 25.990 | 25.990 | 25.205 | 25.300 | 23.920 | 92,461 |
| 2024-09-09 | 25.800 | 26.185 | 25.630 | 25.800 | 24.392 | 152,788 |
| 2024-09-06 | 26.160 | 26.175 | 25.360 | 25.625 | 24.227 | 126,765 |
| 2024-09-05 | 26.395 | 26.520 | 26.030 | 26.030 | 24.610 | 72,943 |
| 2024-09-04 | 26.575 | 26.995 | 26.390 | 26.475 | 25.030 | 77,950 |
| 2024-09-03 | 26.930 | 27.285 | 26.470 | 26.975 | 25.503 | 204,700 |
| 2024-09-02 | 26.500 | 26.900 | 26.300 | 26.730 | 25.271 | 110,853 |
| 2024-08-30 | 25.905 | 26.335 | 25.725 | 25.845 | 24.435 | 210,844 |
| 2024-08-29 | 25.765 | 26.060 | 25.655 | 25.875 | 24.463 | 31,381 |
| 2024-08-28 | 26.000 | 26.145 | 25.715 | 25.765 | 24.359 | 43,324 |
| 2024-08-27 | 26.380 | 26.460 | 25.855 | 25.855 | 24.444 | 83,541 |
| 2024-08-26 | 26.605 | 26.605 | 26.150 | 26.360 | 24.922 | 96,968 |
| 2024-08-23 | 26.080 | 26.675 | 26.035 | 26.605 | 25.153 | 98,476 |
| 2024-08-22 | 26.200 | 26.580 | 25.945 | 26.080 | 24.657 | 109,219 |
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.