Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 18.828 | 18.828 | 18.828 | 18.828 | 18.828 | 297 |
| 2023-01-19 | 19.448 | 19.448 | 19.448 | 19.448 | 19.448 | 9 |
| 2023-01-18 | 19.115 | 19.660 | 19.115 | 19.660 | 19.660 | 1,057 |
| 2023-01-17 | 17.597 | 17.597 | 17.597 | 17.597 | 17.597 | 0 |
| 2023-01-16 | 17.597 | 17.597 | 17.597 | 17.597 | 17.597 | 0 |
| 2023-01-13 | 17.597 | 17.597 | 17.597 | 17.597 | 17.597 | 90 |
| 2023-01-12 | 17.220 | 17.600 | 17.220 | 17.600 | 17.600 | 154 |
| 2023-01-11 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 0 |
| 2023-01-10 | 17.747 | 17.747 | 17.720 | 17.720 | 17.720 | 117 |
| 2023-01-09 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 0 |
| 2023-01-06 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 56 |
| 2023-01-05 | 17.685 | 17.685 | 17.685 | 17.685 | 17.685 | 81 |
| 2023-01-04 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 168 |
| 2023-01-03 | 17.420 | 17.514 | 17.420 | 17.514 | 17.514 | 198 |
| 2023-01-02 | 17.345 | 17.345 | 17.345 | 17.345 | 17.345 | 12 |
| 2022-12-30 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 156 |
| 2022-12-29 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 212 |
| 2022-12-28 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 0 |
| 2022-12-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 91 |
| 2022-12-23 | 17.440 | 17.680 | 17.440 | 17.680 | 17.680 | 198 |
| 2022-12-22 | 17.354 | 17.400 | 17.354 | 17.400 | 17.400 | 39 |
| 2022-12-21 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 0 |
| 2022-12-20 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 5 |
| 2022-12-19 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 40 |
| 2022-12-16 | 16.797 | 16.880 | 16.797 | 16.856 | 16.856 | 369 |
| 2022-12-15 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 62 |
| 2022-12-14 | 17.571 | 17.571 | 17.571 | 17.571 | 17.571 | 34 |
| 2022-12-13 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 3 |
| 2022-12-12 | 17.440 | 18.020 | 17.440 | 18.020 | 18.020 | 70 |
| 2022-12-09 | 17.441 | 17.441 | 17.441 | 17.441 | 17.441 | 283 |
| 2022-12-08 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 138 |
| 2022-12-07 | 17.240 | 17.380 | 17.093 | 17.302 | 17.302 | 2,197 |
← NewerPage 17 of 17 · 992 trading days
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.