Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	21.050	21.200	20.789	21.200	21.200	614
2023-10-03	21.353	21.353	21.209	21.274	21.274	540
2023-10-02	22.200	22.200	21.714	21.914	21.914	2,516
2023-09-29	22.013	22.013	21.976	21.976	21.976	1,311
2023-09-28	21.429	21.800	21.429	21.800	21.800	1,451
2023-09-27	21.773	21.773	21.250	21.250	21.250	372
2023-09-26	20.900	21.621	20.900	21.621	21.621	264
2023-09-25	21.404	21.822	21.316	21.822	21.822	1,405
2023-09-22	21.550	21.650	21.550	21.650	21.650	503
2023-09-21	22.550	22.550	20.000	22.050	22.050	872
2023-09-20	27.046	27.046	26.998	26.998	26.998	817
2023-09-19	26.575	26.575	25.400	25.400	25.400	484
2023-09-18	26.692	26.692	26.550	26.600	26.600	450
2023-09-15	26.837	26.837	26.650	26.650	26.650	190
2023-09-14	26.795	27.357	26.795	27.250	27.250	180
2023-09-13	26.997	27.246	26.850	26.850	26.850	212
2023-09-12	27.000	27.008	26.850	26.850	26.850	905
2023-09-11	27.714	27.714	27.503	27.503	27.503	242
2023-09-08	27.700	27.700	27.655	27.655	27.655	653
2023-09-07	27.500	28.019	27.500	28.019	28.019	151
2023-09-06	28.250	28.250	27.750	27.950	27.950	423
2023-09-05	28.475	28.800	28.375	28.800	28.800	531
2023-09-04	29.450	29.450	28.800	28.800	28.800	557
2023-09-01	29.200	29.837	29.097	29.100	29.100	1,297
2023-08-31	29.827	29.850	29.815	29.850	29.850	1,351
2023-08-30	30.705	30.705	30.000	30.000	30.000	1,460
2023-08-29	30.447	31.103	30.447	31.050	31.050	2,269
2023-08-28	30.623	30.950	30.103	30.950	30.950	1,854
2023-08-25	29.650	29.994	29.596	29.700	29.700	4,738
2023-08-24	30.400	30.400	30.400	30.400	30.400	0
2023-08-23	28.995	30.400	28.995	30.400	30.400	2,264
2023-08-22	28.100	28.803	28.100	28.650	28.650	2,235
2023-08-21	26.600	26.930	26.497	26.650	26.650	1,408
2023-08-18	28.350	28.350	26.500	26.500	26.500	1,776
2023-08-17	29.550	29.593	29.550	29.593	29.593	1,163
2023-08-16	29.550	29.550	29.533	29.533	29.533	608
2023-08-15	29.505	29.875	29.505	29.875	29.875	238
2023-08-14	29.750	29.900	29.563	29.900	29.900	1,127
2023-08-11	29.050	29.800	29.050	29.450	29.450	4,408
2023-08-10	27.900	28.650	27.650	28.650	28.650	639
2023-08-09	27.297	27.503	27.297	27.300	27.300	687
2023-08-08	27.800	27.800	27.273	27.500	27.500	1,347
2023-08-07	27.700	28.131	27.700	28.131	28.131	559
2023-08-04	27.197	27.700	27.197	27.700	27.700	1,568
2023-08-03	27.758	28.000	27.492	28.000	28.000	2,501
2023-08-02	30.100	30.437	27.500	27.500	27.500	25,724
2023-08-01	30.132	30.154	30.100	30.154	30.154	2,712
2023-07-31	30.127	30.350	29.914	30.350	30.350	4,535
2023-07-28	29.750	30.050	29.743	30.050	30.050	3,938
2023-07-27	29.300	30.061	29.300	30.061	30.061	3,635
2023-07-26	29.184	29.600	29.184	29.200	29.200	1,932
2023-07-25	29.115	29.243	28.619	29.243	29.243	2,552
2023-07-24	28.000	29.000	28.000	28.800	28.800	3,603
2023-07-21	28.250	28.548	28.160	28.336	28.336	4,824
2023-07-20	30.550	30.601	29.337	29.750	29.750	5,534
2023-07-19	30.922	32.050	30.922	30.950	30.950	6,697
2023-07-18	31.506	31.566	31.501	31.501	31.501	2,034
2023-07-17	31.466	31.758	31.466	31.758	31.758	7,630
2023-07-14	30.602	30.764	30.300	30.300	30.300	8,983
2023-07-13	32.200	32.200	29.373	31.300	31.300	6,614

← NewerPage 14 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.