Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 198 |
| 2024-03-22 | 16.780 | 16.780 | 16.680 | 16.680 | 16.680 | 13 |
| 2024-03-21 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 0 |
| 2024-03-20 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 0 |
| 2024-03-19 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 133 |
| 2024-03-18 | 17.800 | 18.060 | 17.800 | 17.871 | 17.871 | 47 |
| 2024-03-15 | 18.040 | 18.040 | 17.840 | 17.922 | 17.922 | 10 |
| 2024-03-14 | 17.900 | 18.013 | 17.900 | 18.000 | 18.000 | 92 |
| 2024-03-13 | 18.260 | 18.460 | 18.260 | 18.460 | 18.460 | 666 |
| 2024-03-12 | 19.460 | 19.542 | 19.460 | 19.542 | 19.542 | 6 |
| 2024-03-11 | 20.200 | 20.250 | 20.102 | 20.102 | 20.102 | 6 |
| 2024-03-08 | 20.252 | 20.252 | 20.252 | 20.252 | 20.252 | 5 |
| 2024-03-07 | 19.899 | 19.899 | 19.899 | 19.899 | 19.899 | 1 |
| 2024-03-06 | 19.499 | 19.499 | 19.499 | 19.499 | 19.499 | 131 |
| 2024-03-05 | 19.660 | 19.660 | 19.339 | 19.339 | 19.339 | 17 |
| 2024-03-04 | 19.989 | 19.989 | 19.700 | 19.922 | 19.922 | 654 |
| 2024-03-01 | 19.400 | 19.702 | 19.400 | 19.702 | 19.702 | 80 |
| 2024-02-29 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 2 |
| 2024-02-28 | 19.662 | 19.662 | 19.662 | 19.662 | 19.662 | 5 |
| 2024-02-27 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-02-26 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-02-23 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 98 |
| 2024-02-22 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2024-02-21 | 19.200 | 19.220 | 19.200 | 19.220 | 19.220 | 7 |
| 2024-02-20 | 19.600 | 19.600 | 19.240 | 19.240 | 19.240 | 7 |
| 2024-02-19 | 21.100 | 21.100 | 20.002 | 20.002 | 20.002 | 59 |
| 2024-02-16 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 20 |
| 2024-02-15 | 21.200 | 21.400 | 21.200 | 21.400 | 21.400 | 4 |
| 2024-02-14 | 21.300 | 21.302 | 21.300 | 21.302 | 21.302 | 84 |
| 2024-02-13 | 20.652 | 20.652 | 20.650 | 20.650 | 20.650 | 7 |
| 2024-02-12 | 21.613 | 21.613 | 21.613 | 21.613 | 21.613 | 0 |
| 2024-02-09 | 22.550 | 22.550 | 21.613 | 21.613 | 21.613 | 23 |
| 2024-02-08 | 18.540 | 21.000 | 18.540 | 19.940 | 19.940 | 1,023 |
| 2024-02-07 | 17.442 | 18.024 | 17.442 | 18.024 | 18.024 | 124 |
| 2024-02-06 | 18.222 | 18.222 | 18.222 | 18.222 | 18.222 | 6 |
| 2024-02-05 | 18.698 | 18.698 | 18.698 | 18.698 | 18.698 | 274 |
| 2024-02-02 | 19.718 | 19.718 | 19.464 | 19.464 | 19.464 | 1,000 |
| 2024-02-01 | 19.580 | 19.662 | 19.460 | 19.460 | 19.460 | 10 |
| 2024-01-31 | 19.202 | 19.202 | 19.202 | 19.202 | 19.202 | 0 |
| 2024-01-30 | 19.202 | 19.202 | 19.202 | 19.202 | 19.202 | 6 |
| 2024-01-29 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2024-01-26 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2024-01-25 | 19.902 | 20.369 | 19.800 | 19.800 | 19.800 | 1,915 |
| 2024-01-24 | 20.500 | 20.650 | 20.500 | 20.650 | 20.650 | 28,656 |
| 2024-01-23 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 60 |
| 2024-01-22 | 20.502 | 20.502 | 20.502 | 20.502 | 20.502 | 5 |
| 2024-01-19 | 19.440 | 19.440 | 19.440 | 19.440 | 19.440 | 183 |
| 2024-01-18 | 19.320 | 19.320 | 19.320 | 19.320 | 19.320 | 1,194 |
| 2024-01-17 | 19.340 | 19.340 | 19.340 | 19.340 | 19.340 | 1 |
| 2024-01-16 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 0 |
| 2024-01-15 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 1,119 |
| 2024-01-12 | 18.280 | 18.600 | 18.140 | 18.520 | 18.520 | 25 |
| 2024-01-11 | 20.199 | 20.199 | 20.039 | 20.039 | 20.039 | 224 |
| 2024-01-10 | 19.779 | 19.779 | 19.779 | 19.779 | 19.779 | 1 |
| 2024-01-09 | 20.412 | 20.449 | 20.412 | 20.449 | 20.449 | 533 |
| 2024-01-08 | 20.299 | 20.299 | 19.920 | 19.920 | 19.920 | 349 |
| 2024-01-05 | 20.299 | 20.299 | 20.299 | 20.299 | 20.299 | 3 |
| 2024-01-04 | 20.649 | 20.650 | 20.450 | 20.450 | 20.450 | 83 |
| 2024-01-03 | 20.277 | 20.800 | 20.277 | 20.800 | 20.800 | 506 |
| 2024-01-02 | 20.800 | 21.300 | 20.800 | 21.200 | 21.200 | 182 |
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.