Kalmar (KALMAR.HE) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 37 · quality 56 · valuation 70), as of 2026-11-04.
Signal: Downtrend stack — Trades -2.2% vs the 50-day and -9.1% vs the 200-day average, 25.1% below the 52-week high and +13.3% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Kalmar trades 2.2% below its 50-day and 9.1% below its 200-day moving average. (as of 2026-11-03)

Kalmar builds heavy equipment for ports, terminals and logistics sites: reach stackers, forklifts, container handlers, straddle carriers and spreaders, sold through separate equipment and services segments. It also sells spare parts, maintenance contracts, lifecycle refurbishment, fleet upgrades and data and analytics services, including some described as AI-based, alongside newer equipment that runs on hydrotreated vegetable oil or works as robotics.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KALMAR.HE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	36.76	37.92	36.22	37.32	+1.52%	42,623
2026-11-02	36.24	36.98	36.20	36.76	+1.43%	34,654
2026-10-30	36.48	36.94	35.76	36.24	-0.98%	113,362
2026-10-29	37.54	38.74	36.50	36.60	+0.49%	99,101
2026-10-28	36.12	36.78	36.06	36.42	+0.77%	78,384
2026-10-27	36.52	36.62	35.92	36.14	-1.04%	28,331
2026-10-26	36.42	36.80	36.28	36.52	+1.11%	22,339
2026-10-23	36.66	36.72	36.06	36.12	-1.42%	31,929
2026-10-22	37.24	37.46	36.64	36.64	-1.61%	34,524
2026-10-21	36.92	37.38	36.52	37.24	+0.87%	37,246
2026-10-20	36.66	37.16	36.12	36.92	+0.71%	34,730
2026-10-19	36.92	36.94	36.44	36.66	-0.76%	34,637
2026-10-16	36.74	37.44	36.68	36.94	+0.76%	44,555
2026-10-15	36.80	36.80	35.90	36.66	-0.38%	97,113
2026-10-14	37.22	37.50	36.80	36.80	+0.22%	70,623
2026-10-13	37.30	37.62	36.72	36.72	-1.71%	66,721
2026-10-12	37.26	37.64	36.94	37.36	+0.48%	48,884
2026-10-09	37.32	37.52	37.10	37.18	+0.60%	19,113
2026-10-08	37.22	37.34	36.70	36.96	-0.59%	33,891
2026-10-07	38.60	38.66	37.12	37.18	-3.48%	60,319
2026-10-06	38.20	38.72	38.18	38.52	+1.21%	39,953
2026-10-05	37.90	38.14	37.40	38.06	+0.42%	38,406
2026-10-02	37.44	38.20	37.44	37.90	+2.16%	39,524
2026-10-01	37.52	37.66	37.04	37.10	-1.07%	48,447
2026-09-30	38.30	38.50	37.50	37.50	-1.32%	47,113
2026-09-29	37.50	38.30	36.94	38.00	-2.76%	250,832
2026-09-28	39.60	39.64	38.90	39.08	-1.31%	38,972
2026-09-25	39.20	40.10	39.12	39.60	+2.43%	44,727
2026-09-24	39.30	39.30	38.52	38.66	-1.38%	36,258
2026-09-23	40.34	40.34	39.04	39.20	-2.49%	37,989
2026-09-22	38.94	40.24	38.94	40.20	+3.29%	44,603
2026-09-21	39.10	39.50	38.70	38.92	-0.15%	30,293
2026-09-18	39.46	39.58	38.80	38.98	-0.76%	64,913
2026-09-17	39.20	39.86	39.20	39.28	+0.56%	32,192
2026-09-16	38.94	39.54	38.74	39.06	+0.57%	23,177
2026-09-15	38.52	38.98	38.30	38.84	+0.94%	23,359
2026-09-14	39.74	39.74	38.48	38.48	-3.41%	40,575
2026-09-11	39.66	40.02	39.56	39.84	+0.91%	24,207
2026-09-10	40.78	41.02	39.46	39.48	-2.81%	34,833
2026-09-09	40.80	41.74	40.16	40.62	-0.49%	77,584
2026-09-08	39.70	41.22	39.48	40.82	+3.03%	39,497
2026-09-07	40.04	40.36	39.62	39.62	-1.05%	28,729
2026-09-04	39.44	40.36	39.44	40.04	+1.83%	42,012
2026-09-03	39.04	39.72	38.74	39.32	+1.18%	40,442
2026-09-02	38.56	39.20	38.34	38.86	+0.62%	68,144
2026-09-01	39.06	39.62	38.62	38.62	-0.46%	54,158
2026-08-31	39.90	39.96	38.80	38.80	-2.66%	165,282
2026-08-28	40.28	40.30	39.78	39.86	+0.20%	34,259
2026-08-27	39.94	40.18	39.64	39.78	+0.45%	41,442
2026-08-26	39.16	40.06	38.82	39.60	+1.38%	67,405
2026-08-25	39.34	39.48	38.78	39.06	+0.00%	49,245
2026-08-24	38.94	39.46	38.80	39.06	+0.88%	64,202
2026-08-21	37.80	39.00	37.70	38.72	+2.65%	67,802
2026-08-20	37.54	38.02	37.36	37.72	+0.59%	36,870
2026-08-19	37.64	37.82	37.42	37.50	+0.00%	36,678
2026-08-18	38.36	38.36	37.44	37.50	-2.14%	45,578
2026-08-17	38.16	38.54	38.08	38.32	+0.95%	62,552
2026-08-14	38.26	38.50	37.64	37.96	-0.63%	107,002
2026-08-13	38.56	38.60	37.88	38.20	-0.83%	85,925
2026-08-12	38.46	38.64	38.12	38.52	+0.21%	33,155
2026-08-11	38.20	38.62	37.94	38.44	+0.63%	28,900
2026-08-10	38.36	38.50	37.88	38.20	-0.37%	37,040
2026-08-07	38.72	38.72	38.10	38.34	-0.67%	24,420
2026-08-06	38.46	38.98	38.32	38.60	+0.36%	22,696
2026-08-05	39.30	39.50	38.30	38.46	-1.03%	37,918
2026-08-04	38.70	39.20	38.70	38.86	+1.09%	20,254
2026-08-03	38.62	38.82	37.92	38.44	-0.26%	19,011
2026-07-31	38.88	39.40	38.30	38.54	-0.10%	36,456
2026-07-30	37.80	39.00	37.78	38.58	+1.96%	38,817
2026-07-29	38.54	38.76	37.56	37.84	-1.46%	48,367
2026-07-28	37.98	38.72	37.98	38.40	+1.53%	31,749
2026-07-27	38.06	38.66	37.68	37.82	+0.64%	54,345
2026-07-24	37.98	38.30	36.86	37.58	-0.53%	65,600
2026-07-23	39.10	39.10	37.04	37.78	-5.55%	172,792
2026-07-22	38.86	41.40	38.04	40.00	+4.38%	82,936
2026-07-21	38.42	38.46	37.78	38.32	+0.58%	32,544
2026-07-20	38.30	38.30	37.76	38.10	-0.47%	21,297
2026-07-17	38.02	38.28	37.32	38.28	+0.68%	37,754
2026-07-16	38.20	38.20	37.74	38.02	-0.05%	31,189
2026-07-15	37.82	38.30	37.50	38.04	+0.58%	18,997
2026-07-14	37.60	38.00	37.34	37.82	+0.37%	24,306
2026-07-13	37.34	37.86	37.10	37.68	+0.32%	21,012
2026-07-10	37.82	37.82	37.14	37.56	+0.32%	21,211
2026-07-09	36.92	37.50	36.92	37.44	+1.96%	40,962
2026-07-08	37.74	37.74	36.68	36.72	-2.65%	24,352
2026-07-07	38.20	38.34	37.70	37.72	-1.26%	19,148
2026-07-06	38.76	38.78	37.84	38.20	-1.44%	32,376
2026-07-03	37.50	38.86	37.50	38.76	+3.80%	24,210
2026-07-02	37.40	37.98	37.14	37.34	-0.21%	39,707
2026-07-01	38.48	38.64	37.26	37.42	-2.60%	50,884
2026-06-30	37.94	38.68	37.94	38.42	+1.91%	47,258
2026-06-29	37.86	38.44	37.48	37.70	-0.42%	41,980
2026-06-26	38.30	38.40	37.28	37.86	-0.99%	27,477
2026-06-25	38.36	38.78	38.10	38.24	+0.37%	63,453
2026-06-24	40.04	40.06	37.94	38.10	-4.80%	90,387
2026-06-23	41.14	41.14	40.00	40.02	-2.68%	35,200
2026-06-22	40.44	41.12	39.82	41.12	+2.14%	32,067
2026-06-18	41.66	41.66	39.90	40.26	-2.71%	19,503
2026-06-17	41.60	41.76	41.10	41.38	-0.58%	9,589
2026-06-16	41.68	42.32	41.38	41.62	-0.10%	12,430
2026-06-15	42.00	42.96	41.42	41.66	+2.36%	23,386
2026-06-12	40.16	41.10	40.16	40.70	+3.25%	39,561
2026-06-11	40.00	40.70	39.24	39.42	-4.46%	48,223
2026-06-10	41.90	42.14	40.54	41.26	-3.37%	46,359
2026-06-09	42.84	43.34	42.42	42.70	-0.33%	28,092
2026-06-08	42.80	42.96	41.86	42.84	-0.51%	32,225
2026-06-05	43.62	44.00	43.00	43.06	-1.51%	29,350
2026-06-04	43.64	43.92	43.12	43.72	+0.74%	22,712
2026-06-03	43.34	43.50	42.80	43.40	-0.09%	17,834
2026-06-02	43.50	44.12	42.94	43.44	+1.97%	25,054
2026-06-01	43.60	44.36	42.60	42.60	-5.00%	40,631
2026-05-29	42.44	45.08	42.04	44.84	+5.66%	52,236
2026-05-28	42.82	43.24	42.14	42.44	-1.53%	20,272
2026-05-27	42.64	44.02	42.64	43.10	+2.47%	77,046
2026-05-26	42.04	42.52	41.60	42.06	+0.05%	68,765
2026-05-25	40.96	42.16	40.96	42.04	+3.14%	40,192
2026-05-22	40.08	40.76	40.08	40.76	+1.54%	46,821
2026-05-21	40.36	40.54	40.00	40.14	-0.55%	25,461
2026-05-20	39.76	40.88	39.68	40.36	+1.56%	42,676
2026-05-19	40.06	40.30	39.52	39.74	-0.35%	58,032
2026-05-18	39.18	40.10	38.82	39.88	+0.81%	56,642
2026-05-15	39.84	40.26	39.20	39.56	-0.60%	55,958
2026-05-13	40.00	40.28	39.64	39.80	+0.00%	72,622
2026-05-12	40.10	41.22	39.80	39.80	-3.12%	97,439
2026-05-11	40.26	41.26	40.20	41.08	+0.98%	75,459
2026-05-08	41.50	41.50	40.68	40.68	-2.16%	72,297
2026-05-07	42.00	42.68	41.52	41.58	-0.05%	111,700
2026-05-06	41.66	42.98	41.22	41.60	+1.36%	136,800
2026-05-05	42.94	42.94	40.80	41.04	-9.40%	311,197
2026-05-04	45.84	46.00	44.40	45.30	-0.70%	63,923
2026-04-30	44.72	45.82	44.20	45.62	+1.60%	43,167
2026-04-29	45.92	46.40	44.50	44.90	-2.26%	40,362
2026-04-28	46.86	46.86	45.52	45.94	-1.59%	23,017
2026-04-27	47.24	48.06	46.60	46.68	-1.02%	25,542
2026-04-24	46.88	47.86	46.28	47.16	+0.38%	41,742
2026-04-23	46.44	46.98	46.16	46.98	+1.16%	22,749
2026-04-22	47.24	47.30	46.44	46.44	-1.65%	43,192
2026-04-21	48.44	48.90	47.10	47.22	-1.95%	48,985
2026-04-20	48.46	48.46	47.66	48.16	-1.55%	42,285
2026-04-17	47.62	48.92	47.10	48.92	+2.73%	73,010
2026-04-16	48.24	48.54	46.84	47.62	-1.04%	119,139
2026-04-15	48.78	49.40	48.04	48.12	-1.47%	32,463
2026-04-14	48.24	49.02	48.24	48.84	+1.41%	53,230
2026-04-13	47.92	48.36	47.00	48.16	-0.78%	29,113
2026-04-10	47.60	48.88	47.46	48.54	+2.15%	43,436
2026-04-09	46.70	47.82	46.48	47.52	+1.45%	51,803
2026-04-08	46.40	46.84	45.50	46.84	+6.41%	47,524
2026-04-07	44.46	45.22	43.70	44.02	-0.99%	48,916
2026-04-02	44.10	44.72	43.36	44.46	-0.58%	52,041
2026-04-01	43.84	45.18	43.38	44.72	+3.14%	45,736
2026-03-31	43.44	43.56	42.62	43.36	-0.46%	105,965
2026-03-30	43.12	43.84	42.76	43.56	+0.97%	34,732
2026-03-27	44.42	44.44	42.78	43.14	-2.93%	35,944
2026-03-26	44.48	44.48	43.88	44.44	-0.80%	37,019
2026-03-25	44.26	44.96	44.26	44.80	+2.52%	36,343
2026-03-24	44.16	44.16	43.02	43.70	-0.82%	42,190
2026-03-23	41.96	44.50	40.98	44.06	+2.56%	59,018
2026-03-20	42.98	43.86	42.62	42.96	+0.80%	145,141
2026-03-19	43.82	43.82	42.42	42.62	-3.57%	40,263
2026-03-18	44.34	45.34	44.12	44.20	+0.73%	25,218
2026-03-17	43.70	44.32	43.26	43.88	+0.27%	38,212
2026-03-16	43.26	44.02	43.10	43.76	+1.16%	36,371
2026-03-13	42.84	44.08	42.18	43.26	-0.37%	471,651
2026-03-12	44.80	45.04	42.96	43.42	-3.17%	72,760
2026-03-11	45.32	45.62	44.56	44.84	-1.36%	82,105
2026-03-10	44.80	46.00	44.26	45.46	+3.79%	193,928
2026-03-09	44.02	44.20	42.94	43.80	-3.61%	170,981
2026-03-06	46.76	47.16	44.98	45.44	-2.82%	72,305
2026-03-05	47.46	48.54	46.76	46.76	-1.47%	88,474
2026-03-04	47.10	48.00	46.52	47.46	+0.17%	251,508
2026-03-03	46.74	47.38	45.88	47.38	-0.21%	213,396
2026-03-02	47.60	48.48	46.80	47.48	-2.42%	85,880
2026-02-27	49.40	49.50	47.86	48.66	-1.50%	97,846
2026-02-26	50.40	50.40	48.84	49.40	-1.98%	55,346
2026-02-25	51.00	51.15	49.92	50.40	-1.18%	38,200
2026-02-24	50.55	51.00	50.05	51.00	+0.89%	71,987
2026-02-23	50.65	50.65	49.82	50.55	-0.20%	52,907
2026-02-20	50.00	50.90	49.60	50.65	+0.80%	66,222
2026-02-19	49.26	50.30	48.72	50.25	+2.01%	55,079
2026-02-18	48.50	49.26	47.70	49.26	+1.86%	73,524
2026-02-17	46.00	48.46	45.10	48.36	+5.13%	97,571
2026-02-16	44.60	46.70	44.60	46.00	+3.19%	60,557
2026-02-13	43.98	44.98	42.94	44.58	+7.22%	315,789
2026-02-12	43.14	43.30	41.34	41.58	-3.57%	58,612
2026-02-11	44.02	44.02	42.54	43.12	-2.04%	49,165
2026-02-10	43.46	44.30	43.14	44.02	+1.48%	66,640
2026-02-09	42.54	43.50	42.54	43.38	+2.02%	33,329
2026-02-06	42.82	42.90	42.20	42.52	-0.75%	69,999
2026-02-05	43.90	44.02	42.76	42.84	-2.64%	59,229
2026-02-04	43.88	44.40	43.38	44.00	+0.41%	44,560
2026-02-03	43.60	43.88	43.06	43.82	+0.50%	37,730
2026-02-02	42.70	43.60	42.22	43.60	+1.07%	60,307
2026-01-30	42.86	43.14	42.50	43.14	+0.70%	33,328
2026-01-29	43.10	43.56	42.54	42.84	-0.60%	28,558
2026-01-28	43.18	43.60	42.90	43.10	-0.19%	35,915
2026-01-27	43.22	43.40	42.96	43.18	+0.09%	23,718
2026-01-26	43.72	43.72	42.78	43.14	-1.01%	36,911
2026-01-23	42.54	43.82	42.44	43.58	+2.49%	39,049
2026-01-22	42.00	43.44	42.00	42.52	+3.51%	41,835
2026-01-21	40.70	41.42	40.50	41.08	+0.79%	41,465
2026-01-20	41.00	41.00	39.96	40.76	-1.21%	30,604
2026-01-19	41.16	41.40	40.64	41.26	-3.01%	76,293
2026-01-16	43.08	43.36	42.40	42.54	-1.16%	36,048
2026-01-15	42.18	43.24	42.18	43.04	+2.04%	76,141
2026-01-14	41.86	42.24	41.66	42.18	+0.76%	61,767
2026-01-13	42.48	42.56	41.48	41.86	-1.37%	26,284
2026-01-12	42.94	42.94	42.28	42.44	-1.16%	26,928
2026-01-09	42.30	42.94	42.18	42.94	+1.71%	32,126
2026-01-08	42.30	42.30	41.86	42.22	-0.19%	31,583
2026-01-07	41.30	42.30	41.30	42.30	+2.57%	40,448
2026-01-05	40.76	41.24	40.58	41.24	+1.18%	30,766
2026-01-02	40.54	40.98	40.06	40.76	+0.54%	37,863
2025-12-30	40.28	40.70	40.18	40.54	+0.65%	28,281
2025-12-29	39.80	40.28	39.74	40.28	+1.26%	57,833
2025-12-23	39.74	39.86	39.42	39.78	+0.10%	31,499
2025-12-22	38.60	39.86	38.60	39.74	+2.95%	24,751
2025-12-19	38.82	38.90	38.44	38.60	-0.36%	110,474
2025-12-18	38.62	38.82	38.48	38.74	+0.16%	45,386
2025-12-17	39.22	39.56	38.54	38.68	-1.38%	22,479
2025-12-16	39.98	39.98	38.90	39.22	-1.75%	40,859
2025-12-15	40.26	40.44	39.80	39.92	-1.38%	32,580
2025-12-12	40.46	40.78	40.20	40.48	+0.15%	20,829
2025-12-11	40.00	40.50	40.00	40.42	+1.10%	28,001
2025-12-10	40.28	40.28	39.84	39.98	-0.30%	30,833
2025-12-09	39.96	40.56	39.92	40.10	+0.45%	44,234
2025-12-08	39.50	40.50	39.50	39.92	+1.84%	63,208
2025-12-05	38.96	39.44	38.82	39.20	+0.62%	47,894
2025-12-04	38.18	39.02	38.16	38.96	+2.10%	53,769
2025-12-03	37.98	38.42	37.82	38.16	+0.53%	61,138
2025-12-02	37.70	38.14	37.66	37.96	-0.05%	38,649
2025-12-01	37.10	37.98	36.76	37.98	+2.10%	70,142
2025-11-28	38.68	38.72	37.20	37.20	-3.98%	288,804
2025-11-27	38.52	38.90	38.36	38.74	+0.36%	22,310
2025-11-26	37.94	38.62	37.76	38.60	+2.39%	31,441
2025-11-25	37.10	37.70	36.60	37.70	+1.45%	28,128
2025-11-24	36.66	37.26	36.66	37.16	+1.70%	56,885
2025-11-21	36.40	36.58	35.88	36.54	-0.65%	30,383
2025-11-20	36.88	37.38	36.64	36.78	-0.05%	29,123
2025-11-19	36.00	37.44	36.00	36.80	+2.28%	72,304
2025-11-18	36.38	36.50	35.82	35.98	-2.33%	33,130
2025-11-17	37.14	37.26	36.68	36.84	-1.13%	118,609
2025-11-14	37.46	37.46	36.30	37.26	-0.59%	40,444
2025-11-13	37.34	38.06	37.30	37.48	+0.75%	50,310
2025-11-12	37.12	37.44	36.82	37.20	+0.38%	74,098
2025-11-11	36.60	37.08	36.40	37.06	+1.53%	49,633
2025-11-10	36.50	36.76	36.06	36.50	+0.88%	41,855
2025-11-07	35.26	36.50	35.20	36.18	+2.61%	50,864
2025-11-06	35.58	35.94	35.12	35.26	-0.79%	28,469
2025-11-05	35.44	36.14	34.88	35.54	-0.17%	38,563
2025-11-04	36.38	36.38	35.32	35.60	-2.63%	63,823

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.01%). Worst month: Mar (-10.76%). Based on 2 years of daily data (2025–2026).

Jan+3.60%
Feb+9.01%
Mar-10.76%
Apr-4.07%
May+3.42%
Jun+3.59%
Jul+6.61%
Aug+0.54%
Sep-8.68%
Oct+2.39%
Nov+1.75%
Dec+6.74%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Kalmar's (KALMAR.HE) latest close?

37.32 on 2026-11-03, from the Closelook data lake's daily price record.

What is KALMAR.HE's 52-week high and low?

51.15 high and 34.88 low over the trailing 52 weeks, as of 2026-11-03.

What is Kalmar's strongest and weakest month historically?

Historically, KALMAR.HE's strongest calendar month has been Feb (average +9.01%) and its weakest Mar (average -10.76%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Kalmar's Closelooknet score?

51 out of 100 (momentum 37 · quality 56 · valuation 70), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on KALMAR.HE?

Downtrend stack: Trades -2.2% vs the 50-day and -9.1% vs the 200-day average, 25.1% below the 52-week high and +13.3% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is KALMAR.HE above its 50-day and 200-day moving averages?

Kalmar trades 2.2% below its 50-day and 9.1% below its 200-day moving average (1.5% above its 20-day). As of 2026-11-03.