Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	29.650	29.650	29.022	29.300	29.300	8,630
2023-07-11	28.700	28.965	28.700	28.950	28.950	4,430
2023-07-10	27.997	28.044	27.550	28.000	28.000	1,715
2023-07-07	27.604	28.150	27.064	28.150	28.150	3,265
2023-07-06	26.989	27.000	26.722	26.800	26.800	3,024
2023-07-05	26.950	27.450	26.950	27.450	27.450	1,788
2023-07-04	27.050	27.300	26.984	27.050	27.050	2,753
2023-07-03	28.850	29.270	27.250	27.400	27.400	3,420
2023-06-30	29.000	29.605	27.936	28.250	28.250	3,306
2023-06-29	29.400	29.400	28.422	28.950	28.950	6,718
2023-06-28	26.750	27.500	26.750	27.500	27.500	4,203
2023-06-27	24.600	25.387	23.814	25.250	25.250	2,475
2023-06-26	24.540	25.272	24.305	24.600	24.600	8,847
2023-06-23	25.254	25.254	25.024	25.150	25.150	3,158
2023-06-22	25.250	25.300	24.662	24.700	24.700	2,428
2023-06-21	26.650	26.705	25.650	25.650	25.650	701
2023-06-20	25.761	26.000	25.761	25.927	25.927	1,400
2023-06-19	25.900	26.100	25.550	26.000	26.000	14,509
2023-06-16	27.000	27.643	26.800	27.150	27.150	2,655
2023-06-15	27.300	27.900	26.600	27.900	27.900	2,992
2023-06-14	25.350	26.600	25.350	25.900	25.900	7,971
2023-06-13	25.050	26.100	25.000	25.307	25.307	5,047
2023-06-12	26.750	27.050	26.383	26.383	26.383	8,508
2023-06-09	25.900	25.900	25.204	25.270	25.270	2,987
2023-06-08	25.100	25.677	25.100	25.310	25.310	3,107
2023-06-07	25.700	26.198	25.355	25.959	25.959	3,163
2023-06-06	27.150	27.150	25.548	25.943	25.943	4,211
2023-06-05	27.900	28.100	25.381	26.801	26.801	5,787
2023-06-02	22.100	24.063	22.100	23.326	23.326	1,922
2023-06-01	20.450	22.300	20.450	22.300	22.300	1,451
2023-05-31	20.300	20.550	20.069	20.550	20.550	1,282
2023-05-30	21.250	21.450	20.700	21.316	21.316	520
2023-05-29	19.240	21.500	19.177	20.192	20.192	556
2023-05-26	19.080	19.186	19.080	19.186	19.186	95
2023-05-25	18.588	18.588	18.492	18.492	18.492	230
2023-05-24	17.600	17.600	17.600	17.600	17.600	2
2023-05-23	17.860	17.860	17.740	17.740	17.740	1
2023-05-22	18.180	18.180	17.840	17.840	17.840	111
2023-05-19	18.200	18.200	18.100	18.156	18.156	86
2023-05-18	17.965	18.000	17.965	18.000	18.000	68
2023-05-17	17.800	17.800	17.760	17.760	17.760	39
2023-05-16	17.700	17.734	17.700	17.734	17.734	32
2023-05-15	18.000	18.040	17.960	18.040	18.040	6
2023-05-12	18.240	18.240	18.160	18.160	18.160	35
2023-05-11	18.100	18.580	18.040	18.040	18.040	42
2023-05-10	17.780	17.780	17.770	17.770	17.770	374
2023-05-09	17.780	17.780	17.780	17.780	17.780	66
2023-05-08	17.526	17.760	17.453	17.760	17.760	180
2023-05-05	17.526	17.526	17.453	17.453	17.453	118
2023-05-04	17.400	17.400	17.380	17.380	17.380	243
2023-05-03	17.496	17.496	17.496	17.496	17.496	0
2023-05-02	17.487	17.496	17.487	17.496	17.496	598
2023-04-28	16.160	16.409	16.060	16.060	16.060	748
2023-04-27	16.140	16.140	16.086	16.086	16.086	378
2023-04-26	16.280	16.380	16.280	16.380	16.380	276
2023-04-25	16.720	16.720	16.500	16.690	16.690	218
2023-04-24	16.992	17.060	16.992	17.060	17.060	334
2023-04-21	17.325	17.439	17.325	17.439	17.439	365
2023-04-20	17.320	17.760	17.320	17.760	17.760	367
2023-04-19	17.660	18.100	17.409	18.100	18.100	307

← NewerPage 15 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.