Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2.700 | 2.785 | 2.440 | 2.680 | 2.680 | 676 |
| 2024-09-12 | 3.755 | 4.250 | 2.750 | 2.750 | 2.750 | 1,286 |
| 2024-09-11 | 3.440 | 3.750 | 3.075 | 3.390 | 3.390 | 222 |
| 2024-09-10 | 4.000 | 4.000 | 3.470 | 3.470 | 3.470 | 50 |
| 2024-09-09 | 4.610 | 4.610 | 4.395 | 4.395 | 4.395 | 15 |
| 2024-09-06 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 0 |
| 2024-09-05 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 12 |
| 2024-09-04 | 5.010 | 5.010 | 4.900 | 4.905 | 4.905 | 401 |
| 2024-09-03 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 882 |
| 2024-09-02 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 10 |
| 2024-08-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 5 |
| 2024-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2024-08-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1 |
| 2024-08-27 | 5.910 | 5.910 | 5.850 | 5.850 | 5.850 | 11 |
| 2024-08-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 112 |
| 2024-08-23 | 5.880 | 6.080 | 5.840 | 6.080 | 6.080 | 45 |
| 2024-08-22 | 6.470 | 6.530 | 6.110 | 6.110 | 6.110 | 1,112 |
| 2024-08-21 | 6.360 | 6.470 | 6.360 | 6.470 | 6.470 | 330 |
| 2024-08-20 | 6.240 | 6.380 | 6.240 | 6.350 | 6.350 | 2 |
| 2024-08-19 | 6.520 | 6.520 | 6.450 | 6.450 | 6.450 | 44 |
| 2024-08-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-08-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 66 |
| 2024-08-13 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-12 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-08 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-07 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-06 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-05 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-02 | 8.730 | 8.790 | 8.400 | 8.410 | 8.410 | 67 |
| 2024-08-01 | 8.220 | 8.220 | 8.180 | 8.180 | 8.180 | 19 |
| 2024-07-31 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-07-30 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-07-29 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-07-26 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2024-07-25 | 9.350 | 9.350 | 9.220 | 9.220 | 9.220 | 13 |
| 2024-07-24 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2024-07-23 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 0 |
| 2024-07-22 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 5 |
| 2024-07-19 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2024-07-18 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2024-07-17 | 9.650 | 9.650 | 9.370 | 9.440 | 9.440 | 20 |
| 2024-07-16 | 10.240 | 10.240 | 9.870 | 9.870 | 9.870 | 116 |
| 2024-07-15 | 10.140 | 10.160 | 10.140 | 10.160 | 10.160 | 9 |
| 2024-07-12 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 2 |
| 2024-07-11 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | 0 |
| 2024-07-10 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | 0 |
| 2024-07-09 | 12.460 | 12.480 | 12.440 | 12.440 | 12.440 | 10 |
| 2024-07-08 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | 0 |
| 2024-07-05 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | 0 |
| 2024-07-04 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | 1 |
| 2024-07-03 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-07-02 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-07-01 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 5 |
| 2024-06-28 | 12.540 | 12.540 | 11.620 | 11.620 | 11.620 | 10 |
| 2024-06-27 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-06-26 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-06-25 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-06-24 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.