Helsinki - Delayed Quote EUR

Kalmar Oyj (KALMAR.HE)

Compare
27.32
-1.01
(-3.55%)
At close: 6:29:31 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.1428.1426.3527.3227.32115,510
Apr 3, 202529.5430.1428.3328.3328.33148,282
Apr 2, 202530.9931.3630.6331.1231.1253,944
Apr 1, 202530.4131.2630.3031.0331.0368,434
Mar 31, 202531.1531.1530.2230.4130.4148,759
Mar 28, 2025 1.00 Dividend
Mar 28, 202532.3032.7231.4031.4031.4068,414
Mar 27, 202533.8533.9433.3133.3832.3832,222
Mar 26, 202535.4935.4933.7433.8532.8342,199
Mar 25, 202534.6435.2134.3334.4933.4533,921
Mar 24, 202534.5135.0834.4734.7133.6718,999
Mar 21, 202534.7534.7634.1934.5133.4865,046
Mar 20, 202535.0035.2634.0934.7233.6831,818
Mar 19, 202535.0635.1034.6935.0033.9539,096
Mar 18, 202534.3835.3734.3834.9533.9039,675
Mar 17, 202534.1034.5334.0034.2633.2319,927
Mar 14, 202533.7234.5833.7234.1033.0790,216
Mar 13, 202533.4234.4033.0833.7232.7149,709
Mar 12, 202533.6033.8533.3033.4232.4237,624
Mar 11, 202533.8034.2133.3733.3732.3752,390
Mar 10, 202534.4034.4733.8434.0032.9829,877
Mar 7, 202535.7335.7334.0534.4033.3752,437
Mar 6, 202534.7636.1034.7635.7634.6967,843
Mar 5, 202534.0435.4634.0434.6733.6357,375
Mar 4, 202534.7034.7233.6733.7132.7055,111
Mar 3, 202534.3135.1333.9434.8833.8494,426
Feb 28, 202535.4035.4034.1034.3133.2891,814
Feb 27, 202535.5835.8335.2035.6234.5530,128
Feb 26, 202535.6035.9435.2635.6034.5321,024
Feb 25, 202535.5336.1035.4735.6034.5322,291
Feb 24, 202535.4035.8935.0035.5834.5228,602
Feb 21, 202535.7335.9035.3535.3834.3227,912
Feb 20, 202535.3735.9935.3535.7334.6625,220
Feb 19, 202536.6836.6835.0935.3834.3254,976
Feb 18, 202535.5836.6935.5636.6835.5890,087
Feb 17, 202534.7935.5834.1535.5634.4959,617
Feb 14, 202534.7535.4034.3834.7933.75123,124
Feb 13, 202532.9235.0031.6034.8033.76136,551
Feb 12, 202533.7634.3033.4333.7532.7460,980
Feb 11, 202533.0834.6532.9034.4233.3984,786
Feb 10, 202532.8233.0832.2433.0832.0961,510
Feb 7, 202532.5233.1632.4032.8831.8942,681
Feb 6, 202532.2632.4731.7432.4031.4343,624
Feb 5, 202532.1032.3731.6832.3731.4036,265
Feb 4, 202531.8132.2931.2832.1731.2057,458
Feb 3, 202531.3632.5631.0032.2431.27297,480
Jan 31, 202532.0033.3931.9232.5631.58269,320
Jan 30, 202531.5531.9431.5531.9430.9937,878
Jan 29, 202531.6531.9831.2531.5030.5623,961
Jan 28, 202531.2231.7531.0731.6530.7032,809
Jan 27, 202531.1531.7730.8331.5830.6346,156
Jan 24, 202530.9631.4130.9531.1530.2124,157
Jan 23, 202530.7531.1430.6330.9430.0223,293
Jan 22, 202530.9131.1630.4331.0030.0739,977
Jan 21, 202530.4330.7530.3030.7529.8328,472
Jan 20, 202530.7831.1230.3430.3429.4330,334
Jan 17, 202530.2030.8430.1730.7829.8690,048
Jan 16, 202530.6130.9829.9030.1429.2334,614
Jan 15, 202530.4630.7230.2130.6029.6927,771
Jan 14, 202530.3530.9030.2630.4629.5539,696
Jan 13, 202531.0131.1630.2830.3329.4269,508
Jan 10, 202531.5631.8031.0131.0130.0831,542
Jan 9, 202531.6831.8831.4331.5630.6122,630
Jan 8, 202532.5332.5331.5831.6830.7436,923
Jan 7, 202531.6632.7631.6632.5331.5642,568
Jan 3, 202532.0132.2031.5331.5330.5937,891
Jan 2, 202531.8232.3531.6332.1231.1532,049
Dec 30, 202432.0532.0531.5231.8130.8627,225
Dec 27, 202431.5032.2231.4832.1931.2226,147
Dec 23, 202431.6031.8731.2031.5330.5928,569
Dec 20, 202431.1431.7430.9231.7430.78124,879
Dec 19, 202431.1931.5830.8831.4330.4957,987
Dec 18, 202431.5131.8331.3231.4330.4935,438
Dec 17, 202431.9832.0831.2431.5130.5730,663
Dec 16, 202431.9932.2131.4231.9831.0238,880
Dec 13, 202432.3132.7231.8332.0031.0437,037
Dec 12, 202432.7932.9132.0332.3131.3538,418
Dec 11, 202433.1033.1332.6032.7931.8165,817
Dec 10, 202433.7033.8833.0833.1932.1960,421
Dec 9, 202434.0834.6633.7233.8032.7963,451
Dec 5, 202434.2634.6433.7434.0733.0556,115
Dec 4, 202433.2634.2633.2634.2633.2470,399
Dec 3, 202432.6733.4932.6633.2632.2786,639
Dec 2, 202431.9033.0031.6032.6731.6956,813
Nov 29, 202431.6631.9431.5431.9430.98188,598
Nov 28, 202432.0032.1531.7631.9731.0131,873
Nov 27, 202431.4232.0831.3831.9831.0256,457
Nov 26, 202432.1932.1931.4231.4230.4847,901
Nov 25, 202431.6832.3131.6832.3131.3484,181
Nov 22, 202431.1532.0031.0831.6830.7443,890
Nov 21, 202431.1231.1230.4231.0530.1264,623
Nov 20, 202431.1031.5431.0031.0130.0848,109
Nov 19, 202431.0431.6630.9431.1030.1773,842
Nov 18, 202431.2731.2730.7831.0430.1146,988
Nov 15, 202431.7031.7031.2731.2730.3460,816
Nov 14, 202432.0532.1531.7031.7030.76128,900
Nov 13, 202431.7032.0631.4532.0531.09119,167
Nov 12, 202433.1333.1331.6031.7330.78103,217
Nov 11, 202433.2633.7633.2233.2632.26129,445
Nov 8, 202433.9534.1032.7733.1332.1484,420
Nov 7, 202433.0033.9832.9433.8532.83100,540
Nov 6, 202432.7833.9932.7632.9431.95119,554
Nov 5, 202432.7633.3032.4332.7631.7884,530
Nov 4, 202432.1832.8731.7032.7631.78166,111
Nov 1, 202431.0032.6530.9732.4231.45387,716
Oct 31, 202427.9928.6727.6528.6327.7785,855
Oct 30, 202428.4928.6427.9228.0627.2245,447
Oct 29, 202428.4528.7028.0028.5227.6745,542
Oct 28, 202427.7928.5727.7928.4527.6042,124
Oct 25, 202427.3327.8027.2527.7026.8750,681
Oct 24, 202427.5528.0227.3027.3026.4847,127
Oct 23, 202427.8227.9327.4227.5026.6747,648
Oct 22, 202427.4827.5527.2027.5526.7229,241
Oct 21, 202427.7528.0727.4827.5026.6827,080
Oct 18, 202427.8127.9927.7227.7526.9236,328
Oct 17, 202428.1028.1427.7627.8126.9732,044
Oct 16, 202428.0028.2927.6628.1027.2637,411
Oct 15, 202428.6728.7827.6427.8026.9748,636
Oct 14, 202428.6329.0028.3528.6727.8145,407
Oct 11, 202428.1929.1828.1528.6327.7754,782
Oct 10, 202428.3428.3828.0128.1927.3519,361
Oct 9, 202428.0528.6027.9028.2927.4449,603
Oct 8, 202428.4828.4828.0028.1027.2648,503
Oct 7, 202429.2029.2028.3428.7327.8629,279
Oct 4, 202428.5329.0228.2828.5227.6745,746
Oct 3, 202428.5028.7028.2628.6027.7529,456
Oct 2, 202428.5828.8428.0828.6027.7445,670
Oct 1, 202429.1229.4028.5228.6527.7970,800
Sep 30, 202429.0029.2028.8829.1428.2667,031
Sep 27, 202428.5028.9228.3028.8928.0264,848
Sep 26, 202428.0028.5627.8628.4727.62105,348
Sep 25, 202427.6427.8727.3427.7526.9254,379
Sep 24, 202426.8527.7326.8527.7326.8976,447
Sep 23, 202426.9226.9726.6426.8426.0433,385
Sep 20, 202426.9327.1326.6927.0026.20588,500
Sep 19, 202426.4027.3926.3027.0526.24125,283
Sep 18, 202426.4026.5525.8925.9625.1849,610
Sep 17, 202425.1326.5325.1326.3525.57111,669
Sep 16, 202425.2025.5025.1225.1324.3833,464
Sep 13, 202424.8425.3324.7525.2324.47116,969
Sep 12, 202425.5425.8024.5224.5223.79281,404
Sep 11, 202425.3825.7425.2125.5224.76133,654
Sep 10, 202425.9925.9925.2025.3024.5492,461
Sep 9, 202425.8026.1825.6325.8025.03152,788
Sep 6, 202426.1626.1725.3625.6324.86126,765
Sep 5, 202426.4026.5226.0326.0325.2572,943
Sep 4, 202426.5827.0026.3926.4825.6877,950
Sep 3, 202426.9327.2826.4726.9826.17204,700
Sep 2, 202426.5026.9026.3026.7325.93110,853
Aug 30, 202425.9126.3325.7325.8425.07210,844
Aug 29, 202425.7626.0625.6625.8825.1031,381
Aug 28, 202426.0026.1525.7225.7624.9943,324
Aug 27, 202426.3826.4625.8525.8525.0883,541
Aug 26, 202426.6026.6026.1526.3625.5796,968
Aug 23, 202426.0826.6726.0326.6025.8198,476
Aug 22, 202426.2026.5825.9426.0825.30109,219
Aug 21, 202425.4526.1525.4426.1525.36194,902
Aug 20, 202425.8225.9625.4325.4824.72192,831
Aug 19, 202425.7225.9725.5125.8225.0569,137
Aug 16, 202425.3925.8225.1025.7324.9588,277
Aug 15, 202425.2625.4625.1725.3924.6272,656
Aug 14, 202425.4125.5324.9925.1924.44154,361
Aug 13, 202425.9825.9825.3625.3824.62101,126
Aug 12, 202425.7826.0025.2225.9025.12135,443
Aug 9, 202426.4426.7825.2625.4624.70317,380
Aug 8, 202426.0026.7825.5026.2425.45265,712
Aug 7, 202426.5227.4826.3827.4026.5894,927
Aug 6, 202427.0027.3426.2026.2025.42114,285
Aug 5, 202425.5426.7225.0426.5825.78179,806
Aug 2, 202428.2028.2026.7226.8626.06167,040
Aug 1, 202427.3228.7027.2628.4227.57329,500
Jul 31, 202427.2027.5827.2027.3226.50422,179
Jul 30, 202427.1627.3827.0627.1426.33510,771
Jul 29, 202427.7227.8027.1227.1226.3179,201
Jul 26, 202426.5227.7626.5227.7026.87178,481
Jul 25, 202426.0026.5425.6826.2625.47131,075
Jul 24, 202427.0227.0226.2626.3825.59140,134
Jul 23, 202427.5027.5827.0027.0026.19100,814
Jul 22, 202426.9827.5226.9827.5026.6864,768
Jul 19, 202427.9427.9826.9226.9226.11178,626
Jul 18, 202427.5828.2027.2227.9227.08122,282
Jul 17, 202427.8027.8827.4627.4826.6692,890
Jul 16, 202428.4828.4827.7627.8226.9946,077
Jul 15, 202427.8028.4427.4828.3627.51127,645
Jul 12, 202427.6227.9627.3627.6226.79179,530
Jul 11, 202427.9228.2027.5427.6026.77126,823
Jul 10, 202427.8628.1627.4027.7226.89224,807
Jul 9, 202428.7629.2027.7227.7226.89518,483
Jul 8, 202430.5031.4428.4428.7227.86358,383
Jul 5, 202428.6830.9628.6830.2829.37405,315
Jul 4, 202427.1628.9027.0428.4827.63485,223
Jul 3, 202427.3027.7627.0227.0226.21552,565
Jul 2, 202427.4628.9826.9127.0026.19911,386
Jul 1, 202430.0037.0026.4026.4025.61587,820

Related Tickers

0JN9.IL DSV A/S
1,181.75
-7.93%
 
CLX.AX CTI Logistics Limited
1.5500
+0.32%
 
DPSTF Deutsche Post AG
41.23
0.00%
 
FDX.F FedEx Corporation
195.00
-0.36%
 
LDG.L Logistics Development Group plc
13.70
-15.95%
 
POST.VI Österreichische Post AG
30.75
-3.76%
 
NTG.CO NTG Nordic Transport Group A/S
226.50
-9.94%
 
STF.PA STEF SA
117.40
-1.01%
 
FERGR.AS FERRARI GROUP
6.86
-6.79%
 
DHLGY Deutsche Post AG
38.08
-6.76%