Kalmar Oyj (HEL:KALMAR)
Finland · Delayed Price · Currency is EUR 40.76
+0.22 (0.54%)
Jan 2, 2026, 6:29 PM EET
Kalmar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 40.54 | 40.98 | 40.06 | 40.76 | 40.76 | 0.54% | 37,863 |
| Dec 30, 2025 | 40.28 | 40.70 | 40.18 | 40.54 | 40.54 | 0.65% | 28,281 |
| Dec 29, 2025 | 39.80 | 40.28 | 39.74 | 40.28 | 40.28 | 1.26% | 57,833 |
| Dec 23, 2025 | 39.74 | 39.86 | 39.42 | 39.78 | 39.78 | 0.10% | 31,499 |
| Dec 22, 2025 | 38.60 | 39.86 | 38.60 | 39.74 | 39.74 | 2.95% | 24,751 |
| Dec 19, 2025 | 38.82 | 38.90 | 38.44 | 38.60 | 38.60 | -0.36% | 110,474 |
| Dec 18, 2025 | 38.62 | 38.82 | 38.48 | 38.74 | 38.74 | 0.16% | 45,274 |
| Dec 17, 2025 | 39.22 | 39.56 | 38.54 | 38.68 | 38.68 | -1.38% | 22,479 |
| Dec 16, 2025 | 39.98 | 39.98 | 38.90 | 39.22 | 39.22 | -1.75% | 40,859 |
| Dec 15, 2025 | 40.26 | 40.44 | 39.80 | 39.92 | 39.92 | -1.38% | 32,580 |
| Dec 12, 2025 | 40.46 | 40.78 | 40.20 | 40.48 | 40.48 | 0.15% | 20,888 |
| Dec 11, 2025 | 40.00 | 40.50 | 40.00 | 40.42 | 40.42 | 1.10% | 28,001 |
| Dec 10, 2025 | 40.28 | 40.28 | 39.84 | 39.98 | 39.98 | -0.30% | 30,833 |
| Dec 9, 2025 | 39.96 | 40.56 | 39.92 | 40.10 | 40.10 | 0.45% | 44,234 |
| Dec 8, 2025 | 39.50 | 40.50 | 39.50 | 39.92 | 39.92 | 1.84% | 63,208 |
| Dec 5, 2025 | 38.96 | 39.44 | 38.82 | 39.20 | 39.20 | 0.62% | 47,894 |
| Dec 4, 2025 | 38.18 | 39.02 | 38.16 | 38.96 | 38.96 | 2.10% | 53,769 |
| Dec 3, 2025 | 37.98 | 38.42 | 37.82 | 38.16 | 38.16 | 0.53% | 61,138 |
| Dec 2, 2025 | 37.70 | 38.14 | 37.66 | 37.96 | 37.96 | -0.05% | 38,649 |
| Dec 1, 2025 | 37.10 | 37.98 | 36.76 | 37.98 | 37.98 | 2.10% | 70,142 |
| Nov 28, 2025 | 38.68 | 38.72 | 37.20 | 37.20 | 37.20 | -3.98% | 288,804 |
| Nov 27, 2025 | 38.52 | 38.90 | 38.36 | 38.74 | 38.74 | 0.36% | 22,310 |
| Nov 26, 2025 | 37.94 | 38.62 | 37.76 | 38.60 | 38.60 | 2.39% | 31,441 |
| Nov 25, 2025 | 37.10 | 37.70 | 36.60 | 37.70 | 37.70 | 1.45% | 28,199 |
| Nov 24, 2025 | 36.66 | 37.26 | 36.66 | 37.16 | 37.16 | 1.70% | 56,885 |
| Nov 21, 2025 | 36.40 | 36.58 | 35.88 | 36.54 | 36.54 | -0.65% | 30,383 |
| Nov 20, 2025 | 36.88 | 37.38 | 36.64 | 36.78 | 36.78 | -0.05% | 29,123 |
| Nov 19, 2025 | 36.00 | 37.44 | 36.00 | 36.80 | 36.80 | 2.28% | 72,304 |
| Nov 18, 2025 | 36.38 | 36.50 | 35.82 | 35.98 | 35.98 | -2.33% | 33,130 |
| Nov 17, 2025 | 37.14 | 37.26 | 36.68 | 36.84 | 36.84 | -1.13% | 118,609 |
| Nov 14, 2025 | 37.46 | 37.46 | 36.30 | 37.26 | 37.26 | -0.59% | 40,444 |
| Nov 13, 2025 | 37.34 | 38.06 | 37.30 | 37.48 | 37.48 | 0.75% | 50,310 |
| Nov 12, 2025 | 37.12 | 37.44 | 36.82 | 37.20 | 37.20 | 0.38% | 74,098 |
| Nov 11, 2025 | 36.60 | 37.08 | 36.40 | 37.06 | 37.06 | 1.53% | 49,633 |
| Nov 10, 2025 | 36.50 | 36.76 | 36.06 | 36.50 | 36.50 | 0.88% | 41,855 |
| Nov 7, 2025 | 35.26 | 36.50 | 35.20 | 36.18 | 36.18 | 2.61% | 50,864 |
| Nov 6, 2025 | 35.58 | 35.94 | 35.12 | 35.26 | 35.26 | -0.79% | 28,469 |
| Nov 5, 2025 | 35.44 | 36.14 | 34.88 | 35.54 | 35.54 | -0.17% | 38,563 |
| Nov 4, 2025 | 36.38 | 36.38 | 35.32 | 35.60 | 35.60 | -2.63% | 63,823 |
| Nov 3, 2025 | 36.70 | 37.30 | 36.04 | 36.56 | 36.56 | 1.73% | 63,676 |
| Oct 31, 2025 | 35.08 | 36.12 | 33.80 | 35.94 | 35.94 | 2.69% | 119,540 |
| Oct 30, 2025 | 35.44 | 35.74 | 34.90 | 35.00 | 35.00 | -1.24% | 122,655 |
| Oct 29, 2025 | 34.66 | 35.58 | 34.44 | 35.44 | 35.44 | 2.31% | 57,544 |
| Oct 28, 2025 | 35.50 | 35.60 | 34.60 | 34.64 | 34.64 | -1.59% | 40,892 |
| Oct 27, 2025 | 34.94 | 35.48 | 34.94 | 35.20 | 35.20 | 1.38% | 115,890 |
| Oct 24, 2025 | 36.68 | 36.68 | 34.52 | 34.72 | 34.72 | -5.81% | 92,165 |
| Oct 23, 2025 | 34.66 | 37.16 | 34.66 | 36.86 | 36.86 | 6.66% | 113,894 |
| Oct 22, 2025 | 35.06 | 35.14 | 34.24 | 34.56 | 34.56 | -1.43% | 183,214 |
| Oct 21, 2025 | 34.50 | 35.06 | 34.06 | 35.06 | 35.06 | 1.45% | 57,098 |
| Oct 20, 2025 | 34.34 | 34.58 | 34.12 | 34.56 | 34.56 | 1.35% | 43,151 |