Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 1 |
| 2024-06-20 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2024-06-19 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 2 |
| 2024-06-18 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2024-06-17 | 14.120 | 14.220 | 14.120 | 14.220 | 14.220 | 2 |
| 2024-06-14 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 15 |
| 2024-06-13 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2 |
| 2024-06-12 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 19 |
| 2024-06-11 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 14 |
| 2024-06-10 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 2 |
| 2024-06-07 | 16.660 | 16.660 | 16.560 | 16.560 | 16.560 | 31 |
| 2024-06-06 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 10 |
| 2024-06-05 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 1 |
| 2024-06-04 | 17.540 | 17.540 | 16.080 | 16.280 | 16.280 | 31 |
| 2024-06-03 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 0 |
| 2024-05-31 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 1 |
| 2024-05-30 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2024-05-29 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2024-05-28 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2024-05-24 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2024-05-23 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2024-05-22 | 17.920 | 18.080 | 17.920 | 18.080 | 18.080 | 8 |
| 2024-05-21 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 1 |
| 2024-05-20 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-17 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-16 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-15 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-14 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-13 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-10 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-09 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-08 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-07 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-03 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2024-05-02 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 10 |
| 2024-05-01 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 0 |
| 2024-04-30 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 1 |
| 2024-04-29 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 0 |
| 2024-04-26 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 0 |
| 2024-04-25 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 1,068 |
| 2024-04-24 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-23 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-04-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 63 |
| 2024-04-19 | 16.374 | 16.374 | 16.374 | 16.374 | 16.374 | 92 |
| 2024-04-18 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 0 |
| 2024-04-17 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 0 |
| 2024-04-16 | 16.100 | 16.120 | 16.100 | 16.120 | 16.120 | 9 |
| 2024-04-15 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 118 |
| 2024-04-12 | 16.622 | 16.622 | 16.622 | 16.622 | 16.622 | 2 |
| 2024-04-11 | 16.949 | 16.949 | 16.949 | 16.949 | 16.949 | 100 |
| 2024-04-10 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2024-04-09 | 17.780 | 17.780 | 17.760 | 17.760 | 17.760 | 6 |
| 2024-04-08 | 17.940 | 17.960 | 17.940 | 17.960 | 17.960 | 326 |
| 2024-04-05 | 18.500 | 19.360 | 18.500 | 18.922 | 18.922 | 7 |
| 2024-04-04 | 18.200 | 18.351 | 18.200 | 18.351 | 18.351 | 343 |
| 2024-04-03 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 196 |
| 2024-04-02 | 15.800 | 15.820 | 15.600 | 15.760 | 15.760 | 307 |
| 2024-03-28 | 15.760 | 15.900 | 15.720 | 15.900 | 15.900 | 1,577 |
| 2024-03-27 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-03-26 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4 |
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.