Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	18.441	18.638	18.422	18.507	18.507	556
2023-04-17	18.920	19.146	18.920	19.146	19.146	271
2023-04-14	18.447	18.780	18.447	18.780	18.780	32
2023-04-13	17.212	17.212	17.212	17.212	17.212	124
2023-04-12	17.700	17.754	17.700	17.754	17.754	90
2023-04-11	17.784	17.865	17.784	17.865	17.865	174
2023-04-06	16.610	16.610	16.610	16.610	16.610	16
2023-04-05	16.437	16.437	16.030	16.200	16.200	48
2023-04-04	16.016	16.016	16.016	16.016	16.016	0
2023-04-03	16.016	16.016	16.016	16.016	16.016	37
2023-03-31	15.820	15.820	15.820	15.820	15.820	0
2023-03-30	15.820	15.820	15.820	15.820	15.820	0
2023-03-29	15.877	15.877	15.820	15.820	15.820	80
2023-03-28	15.940	15.940	15.940	15.940	15.940	0
2023-03-27	15.940	15.940	15.940	15.940	15.940	0
2023-03-24	16.463	16.463	16.463	16.463	16.463	0
2023-03-23	16.510	16.510	16.463	16.463	16.463	83
2023-03-22	15.957	15.957	15.957	15.957	15.957	0
2023-03-21	15.957	15.957	15.957	15.957	15.957	30
2023-03-20	16.040	16.040	16.040	16.040	16.040	0
2023-03-17	16.320	16.320	16.040	16.040	16.040	50
2023-03-16	15.811	16.100	15.811	16.100	16.100	119
2023-03-15	16.092	16.092	15.940	15.940	15.940	55
2023-03-14	16.838	16.838	16.838	16.838	16.838	0
2023-03-13	16.838	16.838	16.838	16.838	16.838	0
2023-03-10	16.960	16.960	16.838	16.838	16.838	135
2023-03-09	17.082	17.082	17.082	17.082	17.082	42
2023-03-08	18.000	18.000	18.000	18.000	18.000	0
2023-03-07	18.000	18.000	18.000	18.000	18.000	0
2023-03-06	18.050	18.050	18.000	18.000	18.000	193
2023-03-03	18.040	18.040	18.040	18.040	18.040	0
2023-03-02	17.700	17.700	17.700	17.700	17.700	1
2023-03-01	17.720	17.720	17.720	17.720	17.720	0
2023-02-28	17.720	17.720	17.720	17.720	17.720	1
2023-02-27	17.820	17.820	17.820	17.820	17.820	0
2023-02-24	17.820	17.820	17.820	17.820	17.820	18
2023-02-23	18.360	18.360	18.360	18.360	18.360	0
2023-02-22	18.264	18.360	18.264	18.360	18.360	130
2023-02-21	18.837	18.837	18.837	18.837	18.837	50
2023-02-20	19.140	19.140	19.140	19.140	19.140	0
2023-02-17	19.240	19.280	19.140	19.140	19.140	164
2023-02-16	19.500	19.500	19.500	19.500	19.500	174
2023-02-15	18.820	18.900	18.820	18.900	18.900	424
2023-02-14	18.480	18.480	18.379	18.379	18.379	298
2023-02-13	19.343	19.343	19.343	19.343	19.343	27
2023-02-10	19.417	19.620	19.417	19.620	19.620	1,309
2023-02-09	19.971	20.000	19.971	20.000	20.000	472
2023-02-08	20.000	20.000	20.000	20.000	20.000	30
2023-02-07	19.860	19.920	19.860	19.920	19.920	80
2023-02-06	20.186	20.186	20.186	20.186	20.186	184
2023-02-03	20.494	20.650	20.250	20.250	20.250	2,303
2023-02-02	20.681	20.681	20.400	20.400	20.400	635
2023-02-01	20.150	20.400	20.150	20.400	20.400	11
2023-01-31	20.305	20.305	20.000	20.000	20.000	113
2023-01-30	20.316	20.463	20.316	20.463	20.463	254
2023-01-27	20.406	20.406	20.161	20.283	20.283	279
2023-01-26	20.841	21.331	20.841	21.331	21.331	678
2023-01-25	19.877	20.300	19.877	20.300	20.300	562
2023-01-24	20.281	20.281	20.281	20.281	20.281	120
2023-01-23	19.277	19.560	19.277	19.560	19.560	348

← NewerPage 16 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.