Kalray S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	20.700	20.700	20.700	20.700	20.700	299
2023-12-28	21.650	21.650	21.650	21.650	21.650	0
2023-12-27	21.600	21.750	21.600	21.650	21.650	35
2023-12-22	21.101	21.101	21.101	21.101	21.101	0
2023-12-21	21.101	21.101	21.101	21.101	21.101	13
2023-12-20	21.449	21.449	21.449	21.449	21.449	9
2023-12-19	21.300	21.501	21.300	21.500	21.500	40
2023-12-18	20.750	20.750	20.250	20.500	20.500	80
2023-12-15	20.450	20.751	20.450	20.500	20.500	241
2023-12-14	20.700	20.850	20.450	20.450	20.450	184
2023-12-13	21.500	21.500	21.500	21.500	21.500	0
2023-12-12	21.700	21.700	21.500	21.500	21.500	296
2023-12-11	23.450	23.450	23.450	23.450	23.450	0
2023-12-08	23.450	23.450	23.450	23.450	23.450	0
2023-12-07	22.750	23.450	22.511	23.450	23.450	96
2023-12-06	23.950	23.950	23.950	23.950	23.950	0
2023-12-05	23.850	24.000	23.700	23.700	23.700	170
2023-12-04	24.148	24.148	24.148	24.148	24.148	62
2023-12-01	23.416	23.416	23.416	23.416	23.416	0
2023-11-30	23.584	23.584	23.416	23.416	23.416	160
2023-11-29	23.210	23.350	23.210	23.350	23.350	49
2023-11-28	21.823	21.823	21.823	21.823	21.823	55
2023-11-27	21.860	21.860	21.860	21.860	21.860	199
2023-11-24	21.900	21.900	21.700	21.700	21.700	58
2023-11-23	20.735	20.965	20.725	20.965	20.965	223
2023-11-22	20.998	20.998	20.950	20.950	20.950	211
2023-11-21	21.250	21.250	21.250	21.250	21.250	0
2023-11-20	21.250	21.250	21.250	21.250	21.250	14
2023-11-17	21.596	21.953	21.596	21.953	21.953	235
2023-11-16	21.350	21.350	21.350	21.350	21.350	89
2023-11-15	20.577	21.100	20.577	21.100	21.100	159
2023-11-14	20.282	20.282	20.282	20.282	20.282	261
2023-11-13	20.312	20.312	20.150	20.150	20.150	345
2023-11-10	19.654	20.120	19.654	20.000	20.000	176
2023-11-09	19.500	20.300	19.300	19.300	19.300	231
2023-11-08	19.492	19.589	19.492	19.589	19.589	815
2023-11-07	19.580	19.600	19.279	19.320	19.320	135
2023-11-06	19.460	19.460	19.460	19.460	19.460	882
2023-11-03	18.928	19.080	18.928	19.080	19.080	194
2023-11-02	19.172	19.600	18.978	19.600	19.600	2,065
2023-11-01	18.077	18.260	18.040	18.260	18.260	129
2023-10-31	17.700	17.700	17.700	17.700	17.700	54
2023-10-30	17.967	17.967	17.640	17.640	17.640	443
2023-10-27	18.200	18.220	18.155	18.220	18.220	158
2023-10-26	18.413	18.462	18.413	18.462	18.462	63
2023-10-25	18.120	18.140	18.010	18.010	18.010	476
2023-10-24	18.540	18.663	18.540	18.663	18.663	219
2023-10-23	18.280	18.280	18.280	18.280	18.280	0
2023-10-20	18.340	18.732	18.280	18.280	18.280	296
2023-10-19	19.110	19.120	18.820	19.000	19.000	300
2023-10-18	19.230	19.230	19.160	19.200	19.200	8,879
2023-10-17	19.120	19.120	19.120	19.120	19.120	22
2023-10-16	19.268	19.273	19.268	19.273	19.273	765
2023-10-13	19.451	19.470	19.451	19.470	19.470	304
2023-10-12	19.995	19.995	19.752	19.752	19.752	5,066
2023-10-11	19.191	19.280	19.191	19.280	19.280	244
2023-10-10	19.167	19.167	18.968	18.968	18.968	725
2023-10-09	19.180	19.180	18.320	18.540	18.540	2,124
2023-10-06	19.260	19.260	18.837	18.837	18.837	3,620
2023-10-05	19.525	19.611	19.525	19.611	19.611	3,327

← NewerPage 13 of 17 · 992 trading daysOlder →

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.