Helsinki - Delayed Quote
EUR
Kalmar Oyj (KALMAR.HE)
36.24
-0.36
(-0.98%)
At close: October 30 at 6:29:44 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.48
36.94
35.76
36.24
36.24
113,362
Oct 29, 2026
37.54
38.74
36.50
36.60
36.60
99,101
Oct 28, 2026
36.12
36.78
36.06
36.42
36.42
78,384
Oct 27, 2026
36.52
36.62
35.92
36.14
36.14
28,331
Oct 26, 2026
36.42
36.80
36.28
36.52
36.52
22,339
Oct 23, 2026
36.66
36.72
36.06
36.12
36.12
31,929
Oct 22, 2026
37.24
37.46
36.64
36.64
36.64
34,524
Oct 21, 2026
36.92
37.38
36.52
37.24
37.24
37,246
Oct 20, 2026
36.66
37.16
36.12
36.92
36.92
34,730
Oct 19, 2026
36.92
36.94
36.44
36.66
36.66
34,637
Oct 16, 2026
36.74
37.44
36.68
36.94
36.94
44,555
Oct 15, 2026
36.80
36.80
35.90
36.66
36.66
97,113
Oct 14, 2026
37.22
37.50
36.80
36.80
36.80
70,623
Oct 13, 2026
37.30
37.62
36.72
36.72
36.72
66,721
Oct 12, 2026
37.26
37.64
36.94
37.36
37.36
48,884
Oct 9, 2026
37.32
37.52
37.10
37.18
37.18
19,113
Oct 8, 2026
37.22
37.34
36.70
36.96
36.96
33,891
Oct 7, 2026
38.60
38.66
37.12
37.18
37.18
60,319
Oct 6, 2026
38.20
38.72
38.18
38.52
38.52
39,953
Oct 5, 2026
37.90
38.14
37.40
38.06
38.06
38,406
Oct 2, 2026
37.44
38.20
37.44
37.90
37.90
39,524
Oct 1, 2026
37.52
37.66
37.04
37.10
37.10
48,447
Sep 30, 2026
38.30
38.50
37.50
37.50
37.50
47,113
Sep 29, 2026
37.50
38.30
36.94
38.00
38.00
250,832
Sep 28, 2026
39.60
39.64
38.90
39.08
39.08
38,972
Sep 25, 2026
39.20
40.10
39.12
39.60
39.60
44,727
Sep 24, 2026
39.30
39.30
38.52
38.66
38.66
36,258
Sep 23, 2026
40.34
40.34
39.04
39.20
39.20
37,989
Sep 22, 2026
38.94
40.24
38.94
40.20
40.20
44,603
Sep 21, 2026
39.10
39.50
38.70
38.92
38.92
30,293
Sep 18, 2026
39.46
39.58
38.80
38.98
38.98
64,913
Sep 17, 2026
39.20
39.86
39.20
39.28
39.28
32,192
Sep 16, 2026
38.94
39.54
38.74
39.06
39.06
23,177
Sep 15, 2026
38.52
38.98
38.30
38.84
38.84
23,359
Sep 14, 2026
39.74
39.74
38.48
38.48
38.48
40,575
Sep 11, 2026
39.66
40.02
39.56
39.84
39.84
24,207
Sep 10, 2026
40.78
41.02
39.46
39.48
39.48
34,833
Sep 9, 2026
40.80
41.74
40.16
40.62
40.62
77,584
Sep 8, 2026
39.70
41.22
39.48
40.82
40.82
39,497
Sep 7, 2026
40.04
40.36
39.62
39.62
39.62
28,729
Sep 4, 2026
39.44
40.36
39.44
40.04
40.04
42,012
Sep 3, 2026
39.04
39.72
38.74
39.32
39.32
40,442
Sep 2, 2026
38.56
39.20
38.34
38.86
38.86
68,144
Sep 1, 2026
39.06
39.62
38.62
38.62
38.62
54,158
Aug 31, 2026
39.90
39.96
38.80
38.80
38.80
165,282
Aug 28, 2026
40.28
40.30
39.78
39.86
39.86
34,259
Aug 27, 2026
39.94
40.18
39.64
39.78
39.78
41,442
Aug 26, 2026
39.16
40.06
38.82
39.60
39.60
67,405
Aug 25, 2026
39.34
39.48
38.78
39.06
39.06
49,245
Aug 24, 2026
38.94
39.46
38.80
39.06
39.06
64,202
Aug 21, 2026
37.80
39.00
37.70
38.72
38.72
67,802
Aug 20, 2026
37.54
38.02
37.36
37.72
37.72
36,870
Aug 19, 2026
37.64
37.82
37.42
37.50
37.50
36,678
Aug 18, 2026
38.36
38.36
37.44
37.50
37.50
45,578
Aug 17, 2026
38.16
38.54
38.08
38.32
38.32
62,552
Aug 14, 2026
38.26
38.50
37.64
37.96
37.96
107,002
Aug 13, 2026
38.56
38.60
37.88
38.20
38.20
85,925
Aug 12, 2026
38.46
38.64
38.12
38.52
38.52
33,155
Aug 11, 2026
38.20
38.62
37.94
38.44
38.44
28,900
Aug 10, 2026
38.36
38.50
37.88
38.20
38.20
37,040
Aug 7, 2026
38.72
38.72
38.10
38.34
38.34
24,420
Aug 6, 2026
38.46
38.98
38.32
38.60
38.60
22,696
Aug 5, 2026
39.30
39.50
38.30
38.46
38.46
37,918
Aug 4, 2026
38.70
39.20
38.70
38.86
38.86
20,254
Aug 3, 2026
38.62
38.82
37.92
38.44
38.44
19,011
Jul 31, 2026
38.88
39.40
38.30
38.54
38.54
36,456
Jul 30, 2026
37.80
39.00
37.78
38.58
38.58
38,817
Jul 29, 2026
38.54
38.76
37.56
37.84
37.84
48,367
Jul 28, 2026
37.98
38.72
37.98
38.40
38.40
31,749
Jul 27, 2026
38.06
38.66
37.68
37.82
37.82
54,345
Jul 24, 2026
37.98
38.30
36.86
37.58
37.58
65,600
Jul 23, 2026
39.10
39.10
37.04
37.78
37.78
172,792
Jul 22, 2026
38.86
41.40
38.04
40.00
40.00
82,936
Jul 21, 2026
38.42
38.46
37.78
38.32
38.32
32,544
Jul 20, 2026
38.30
38.30
37.76
38.10
38.10
21,297
Jul 17, 2026
38.02
38.28
37.32
38.28
38.28
37,754
Jul 16, 2026
38.20
38.20
37.74
38.02
38.02
31,189
Jul 15, 2026
37.82
38.30
37.50
38.04
38.04
18,997
Jul 14, 2026
37.60
38.00
37.34
37.82
37.82
24,306
Jul 13, 2026
37.34
37.86
37.10
37.68
37.68
21,012
Jul 10, 2026
37.82
37.82
37.14
37.56
37.56
21,211
Jul 9, 2026
36.92
37.50
36.92
37.44
37.44
40,962
Jul 8, 2026
37.74
37.74
36.68
36.72
36.72
24,352
Jul 7, 2026
38.20
38.34
37.70
37.72
37.72
19,148
Jul 6, 2026
38.76
38.78
37.84
38.20
38.20
32,376
Jul 3, 2026
37.50
38.86
37.50
38.76
38.76
24,210
Jul 2, 2026
37.40
37.98
37.14
37.34
37.34
39,707
Jul 1, 2026
38.48
38.64
37.26
37.42
37.42
50,884
Jun 30, 2026
37.94
38.68
37.94
38.42
38.42
47,258
Jun 29, 2026
37.86
38.44
37.48
37.70
37.70
41,980
Jun 26, 2026
38.30
38.40
37.28
37.86
37.86
27,477
Jun 25, 2026
38.36
38.78
38.10
38.24
38.24
63,453
Jun 24, 2026
40.04
40.06
37.94
38.10
38.10
90,387
Jun 23, 2026
41.14
41.14
40.00
40.02
40.02
35,200
Jun 22, 2026
40.44
41.12
39.82
41.12
41.12
32,067
Jun 18, 2026
41.66
41.66
39.90
40.26
40.26
19,503
Jun 17, 2026
41.60
41.76
41.10
41.38
41.38
9,589
Jun 16, 2026
41.68
42.32
41.38
41.62
41.62
12,430
Jun 15, 2026
42.00
42.96
41.42
41.66
41.66
23,386
Jun 12, 2026
40.16
41.10
40.16
40.70
40.70
39,561
Jun 11, 2026
40.00
40.70
39.24
39.42
39.42
48,223
Jun 10, 2026
41.90
42.14
40.54
41.26
41.26
46,359
Jun 9, 2026
42.84
43.34
42.42
42.70
42.70
28,092
Jun 8, 2026
42.80
42.96
41.86
42.84
42.84
32,225
Jun 5, 2026
43.62
44.00
43.00
43.06
43.06
29,350
Jun 4, 2026
43.64
43.92
43.12
43.72
43.72
22,712
Jun 3, 2026
43.34
43.50
42.80
43.40
43.40
17,834
Jun 2, 2026
43.50
44.12
42.94
43.44
43.44
25,054
Jun 1, 2026
43.60
44.36
42.60
42.60
42.60
40,631
May 29, 2026
42.44
45.08
42.04
44.84
44.84
52,236
May 28, 2026
42.82
43.24
42.14
42.44
42.44
20,272
May 27, 2026
42.64
44.02
42.64
43.10
43.10
77,046
May 26, 2026
42.04
42.52
41.60
42.06
42.06
68,765
May 25, 2026
40.96
42.16
40.96
42.04
42.04
40,192
May 22, 2026
40.08
40.76
40.08
40.76
40.76
46,821
May 21, 2026
40.36
40.54
40.00
40.14
40.14
25,461
May 20, 2026
39.76
40.88
39.68
40.36
40.36
42,676
May 19, 2026
40.06
40.30
39.52
39.74
39.74
58,032
May 18, 2026
39.18
40.10
38.82
39.88
39.88
56,642
May 15, 2026
39.84
40.26
39.20
39.56
39.56
55,958
May 13, 2026
40.00
40.28
39.64
39.80
39.80
72,622
May 12, 2026
40.10
41.22
39.80
39.80
39.80
97,439
May 11, 2026
40.26
41.26
40.20
41.08
41.08
75,459
May 8, 2026
41.50
41.50
40.68
40.68
40.68
72,297
May 7, 2026
42.00
42.68
41.52
41.58
41.58
111,700
May 6, 2026
41.66
42.98
41.22
41.60
41.60
136,800
May 5, 2026
42.94
42.94
40.80
41.04
41.04
311,197
May 4, 2026
45.84
46.00
44.40
45.30
45.30
63,923
Apr 30, 2026
44.72
45.82
44.20
45.62
45.62
43,167
Apr 29, 2026
45.92
46.40
44.50
44.90
44.90
40,362
Apr 28, 2026
46.86
46.86
45.52
45.94
45.94
23,017
Apr 27, 2026
47.24
48.06
46.60
46.68
46.68
25,542
Apr 24, 2026
46.88
47.86
46.28
47.16
47.16
41,742
Apr 23, 2026
46.44
46.98
46.16
46.98
46.98
22,749
Apr 22, 2026
47.24
47.30
46.44
46.44
46.44
43,192
Apr 21, 2026
48.44
48.90
47.10
47.22
47.22
48,985
Apr 20, 2026
48.46
48.46
47.66
48.16
48.16
42,285
Apr 17, 2026
47.62
48.92
47.10
48.92
48.92
73,010
Apr 16, 2026
48.24
48.54
46.84
47.62
47.62
119,139
Apr 15, 2026
48.78
49.40
48.04
48.12
48.12
32,463
Apr 14, 2026
48.24
49.02
48.24
48.84
48.84
53,230
Apr 13, 2026
47.92
48.36
47.00
48.16
48.16
29,113
Apr 10, 2026
47.60
48.88
47.46
48.54
48.54
43,436
Apr 9, 2026
46.70
47.82
46.48
47.52
47.52
51,803
Apr 8, 2026
46.40
46.84
45.50
46.84
46.84
47,524
Apr 7, 2026
44.46
45.22
43.70
44.02
44.02
48,916
Apr 2, 2026
44.10
44.72
43.36
44.46
44.46
52,041
Apr 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
43.84
45.18
43.38
44.72
44.72
45,736
Mar 31, 2026
43.44
43.56
42.62
43.36
42.26
105,965
Mar 30, 2026
43.12
43.84
42.76
43.56
42.45
34,732
Mar 27, 2026
44.42
44.44
42.78
43.14
42.05
35,944
Mar 26, 2026
44.48
44.48
43.88
44.44
43.31
37,019
Mar 25, 2026
44.26
44.96
44.26
44.80
43.66
36,343
Mar 24, 2026
44.16
44.16
43.02
43.70
42.59
42,190
Mar 23, 2026
41.96
44.50
40.98
44.06
42.94
59,018
Mar 20, 2026
42.98
43.86
42.62
42.96
41.87
145,141
Mar 19, 2026
43.82
43.82
42.42
42.62
41.54
40,263
Mar 18, 2026
44.34
45.34
44.12
44.20
43.08
25,218
Mar 17, 2026
43.70
44.32
43.26
43.88
42.77
38,212
Mar 16, 2026
43.26
44.02
43.10
43.76
42.65
36,371
Mar 13, 2026
42.84
44.08
42.18
43.26
42.16
471,651
Mar 12, 2026
44.80
45.04
42.96
43.42
42.32
72,760
Mar 11, 2026
45.32
45.62
44.56
44.84
43.70
82,105
Mar 10, 2026
44.80
46.00
44.26
45.46
44.31
193,928
Mar 9, 2026
44.02
44.20
42.94
43.80
42.69
170,981
Mar 6, 2026
46.76
47.16
44.98
45.44
44.29
72,305
Mar 5, 2026
47.46
48.54
46.76
46.76
45.57
88,474
Mar 4, 2026
47.10
48.00
46.52
47.46
46.26
251,508
Mar 3, 2026
46.74
47.38
45.88
47.38
46.18
213,396
Mar 2, 2026
47.60
48.48
46.80
47.48
46.28
85,880
Feb 27, 2026
49.40
49.50
47.86
48.66
47.43
97,846
Feb 26, 2026
50.40
50.40
48.84
49.40
48.15
55,346
Feb 25, 2026
51.00
51.15
49.92
50.40
49.12
38,200
Feb 24, 2026
50.55
51.00
50.05
51.00
49.71
71,987
Feb 23, 2026
50.65
50.65
49.82
50.55
49.27
52,907
Feb 20, 2026
50.00
50.90
49.60
50.65
49.37
66,222
Feb 19, 2026
49.26
50.30
48.72
50.25
48.98
55,079
Feb 18, 2026
48.50
49.26
47.70
49.26
48.01
73,524
Feb 17, 2026
46.00
48.46
45.10
48.36
47.13
97,571
Feb 16, 2026
44.60
46.70
44.60
46.00
44.83
60,557
Feb 13, 2026
43.98
44.98
42.94
44.58
43.45
315,789
Feb 12, 2026
43.14
43.30
41.34
41.58
40.53
58,612
Feb 11, 2026
44.02
44.02
42.54
43.12
42.03
49,165
Feb 10, 2026
43.46
44.30
43.14
44.02
42.90
66,640
Feb 9, 2026
42.54
43.50
42.54
43.38
42.28
33,329
Feb 6, 2026
42.82
42.90
42.20
42.52
41.44
69,999
Feb 5, 2026
43.90
44.02
42.76
42.84
41.75
59,229
Feb 4, 2026
43.88
44.40
43.38
44.00
42.88
44,560
Feb 3, 2026
43.60
43.88
43.06
43.82
42.71
37,730
Feb 2, 2026
42.70
43.60
42.22
43.60
42.49
60,307
Jan 30, 2026
42.86
43.14
42.50
43.14
42.05
33,328
Jan 29, 2026
43.10
43.56
42.54
42.84
41.75
28,558
Jan 28, 2026
43.18
43.60
42.90
43.10
42.01
35,915
Jan 27, 2026
43.22
43.40
42.96
43.18
42.08
23,718
Jan 26, 2026
43.72
43.72
42.78
43.14
42.05
36,911
Jan 23, 2026
42.54
43.82
42.44
43.58
42.47
39,049
Jan 22, 2026
42.00
43.44
42.00
42.52
41.44
41,835
Jan 21, 2026
40.70
41.42
40.50
41.08
40.04
41,465
Jan 20, 2026
41.00
41.00
39.96
40.76
39.73
30,604
Jan 19, 2026
41.16
41.40
40.64
41.26
40.21
76,293
Jan 16, 2026
43.08
43.36
42.40
42.54
41.46
36,048
Jan 15, 2026
42.18
43.24
42.18
43.04
41.95
76,141
Jan 14, 2026
41.86
42.24
41.66
42.18
41.11
61,767
Jan 13, 2026
42.48
42.56
41.48
41.86
40.80
26,284
Jan 12, 2026
42.94
42.94
42.28
42.44
41.36
26,928
Jan 9, 2026
42.30
42.94
42.18
42.94
41.85
32,126
Jan 8, 2026
42.30
42.30
41.86
42.22
41.15
31,583
Jan 7, 2026
41.30
42.30
41.30
42.30
41.23
40,448
Jan 5, 2026
40.76
41.24
40.58
41.24
40.19
30,766
Jan 2, 2026
40.54
40.98
40.06
40.76
39.73
37,863
Dec 30, 2025
40.28
40.70
40.18
40.54
39.51
28,281
Dec 29, 2025
39.80
40.28
39.74
40.28
39.26
57,833
Dec 23, 2025
39.74
39.86
39.42
39.78
38.77
31,499
Dec 22, 2025
38.60
39.86
38.60
39.74
38.73
24,751
Dec 19, 2025
38.82
38.90
38.44
38.60
37.62
110,474
Dec 18, 2025
38.62
38.82
38.48
38.74
37.76
45,386
Dec 17, 2025
39.22
39.56
38.54
38.68
37.70
22,479
Dec 16, 2025
39.98
39.98
38.90
39.22
38.23
40,859
Dec 15, 2025
40.26
40.44
39.80
39.92
38.91
32,580
Dec 12, 2025
40.46
40.78
40.20
40.48
39.45
20,829
Dec 11, 2025
40.00
40.50
40.00
40.42
39.39
28,001
Dec 10, 2025
40.28
40.28
39.84
39.98
38.97
30,833
Dec 9, 2025
39.96
40.56
39.92
40.10
39.08
44,234
Dec 8, 2025
39.50
40.50
39.50
39.92
38.91
63,208
Dec 5, 2025
38.96
39.44
38.82
39.20
38.21
47,894
Dec 4, 2025
38.18
39.02
38.16
38.96
37.97
53,769
Dec 3, 2025
37.98
38.42
37.82
38.16
37.19
61,138
Dec 2, 2025
37.70
38.14
37.66
37.96
37.00
38,649
Dec 1, 2025
37.10
37.98
36.76
37.98
37.02
70,142
Nov 28, 2025
38.68
38.72
37.20
37.20
36.26
288,804
Nov 27, 2025
38.52
38.90
38.36
38.74
37.76
22,310
Nov 26, 2025
37.94
38.62
37.76
38.60
37.62
31,441
Nov 25, 2025
37.10
37.70
36.60
37.70
36.74
28,128
Nov 24, 2025
36.66
37.26
36.66
37.16
36.22
56,885
Nov 21, 2025
36.40
36.58
35.88
36.54
35.61
30,383
Nov 20, 2025
36.88
37.38
36.64
36.78
35.85
29,123
Nov 19, 2025
36.00
37.44
36.00
36.80
35.87
72,304
Nov 18, 2025
36.38
36.50
35.82
35.98
35.07
33,130
Nov 17, 2025
37.14
37.26
36.68
36.84
35.91
118,609
Nov 14, 2025
37.46
37.46
36.30
37.26
36.31
40,444
Nov 13, 2025
37.34
38.06
37.30
37.48
36.53
50,310
Nov 12, 2025
37.12
37.44
36.82
37.20
36.26
74,098
Nov 11, 2025
36.60
37.08
36.40
37.06
36.12
49,633
Nov 10, 2025
36.50
36.76
36.06
36.50
35.57
41,855
Nov 7, 2025
35.26
36.50
35.20
36.18
35.26
50,864
Nov 6, 2025
35.58
35.94
35.12
35.26
34.37
28,469
Nov 5, 2025
35.44
36.14
34.88
35.54
34.64
38,563
Nov 4, 2025
36.38
36.38
35.32
35.60
34.70
63,823
Nov 3, 2025
36.70
37.30
36.04
36.56
35.63
63,676
Oct 31, 2025
35.08
36.12
33.80
35.94
35.03
119,540
Oct 30, 2025
35.44
35.74
34.90
35.00
34.11
122,655
