Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.562	0.570	0.553	0.553	0.553	6,430
2025-08-21	0.562	0.575	0.546	0.562	0.562	13,592
2025-08-20	0.580	0.602	0.565	0.565	0.565	7,071
2025-08-19	0.553	0.580	0.553	0.580	0.580	3,483
2025-08-18	0.567	0.573	0.560	0.570	0.570	13,393
2025-08-15	0.570	0.575	0.560	0.560	0.560	39,723
2025-08-14	0.576	0.578	0.560	0.574	0.574	674
2025-08-13	0.578	0.589	0.574	0.580	0.580	918
2025-08-12	0.590	0.590	0.578	0.580	0.580	2,146
2025-08-11	0.600	0.604	0.592	0.592	0.592	1,894
2025-08-08	0.588	0.598	0.588	0.598	0.598	357
2025-08-07	0.600	0.604	0.576	0.578	0.578	703
2025-08-06	0.590	0.600	0.590	0.598	0.598	140
2025-08-05	0.610	0.616	0.580	0.599	0.599	678
2025-08-04	0.630	0.635	0.575	0.600	0.600	5,033
2025-08-01	0.679	0.679	0.621	0.640	0.640	4,564
2025-07-31	0.700	0.722	0.679	0.680	0.680	1,817
2025-07-30	0.690	0.759	0.690	0.725	0.725	4,522
2025-07-29	0.670	0.695	0.670	0.694	0.694	4,954
2025-07-28	0.660	0.686	0.650	0.662	0.662	5,875
2025-07-25	0.648	0.651	0.648	0.650	0.650	5,629
2025-07-24	0.637	0.648	0.634	0.637	0.637	9,124
2025-07-23	0.620	0.638	0.620	0.637	0.637	3,259
2025-07-22	0.615	0.630	0.615	0.622	0.622	1,382
2025-07-21	0.637	0.642	0.615	0.620	0.620	5,222
2025-07-18	0.618	0.631	0.614	0.624	0.624	4,802
2025-07-17	0.620	0.620	0.610	0.616	0.616	3,084
2025-07-16	0.620	0.640	0.620	0.632	0.632	1,610
2025-07-15	0.660	0.660	0.623	0.625	0.625	5,450
2025-07-14	0.650	0.699	0.630	0.654	0.654	4,570
2025-07-11	0.686	0.888	0.680	0.704	0.704	60,253
2025-07-10	0.500	0.500	0.500	0.500	0.500	0
2025-07-09	0.500	0.500	0.500	0.500	0.500	0
2025-07-08	0.500	0.500	0.500	0.500	0.500	0
2025-07-07	0.500	0.500	0.500	0.500	0.500	0
2025-07-04	0.500	0.500	0.500	0.500	0.500	0
2025-07-03	0.500	0.500	0.500	0.500	0.500	0
2025-07-02	0.500	0.500	0.500	0.500	0.500	0
2025-07-01	0.500	0.500	0.500	0.500	0.500	0
2025-06-30	0.500	0.500	0.500	0.500	0.500	0
2025-06-27	0.500	0.500	0.500	0.500	0.500	0
2025-06-26	0.500	0.500	0.500	0.500	0.500	0
2025-06-25	0.500	0.500	0.500	0.500	0.500	0
2025-06-24	0.500	0.500	0.500	0.500	0.500	0
2025-06-23	0.500	0.500	0.500	0.500	0.500	0
2025-06-20	0.500	0.500	0.500	0.500	0.500	0
2025-06-19	0.500	0.500	0.500	0.500	0.500	0
2025-06-18	0.500	0.500	0.500	0.500	0.500	0
2025-06-17	0.500	0.500	0.500	0.500	0.500	0
2025-06-16	0.493	0.504	0.485	0.500	0.500	1,745
2025-06-13	0.500	0.519	0.499	0.509	0.509	4,955
2025-06-12	0.504	0.510	0.503	0.510	0.510	606
2025-06-11	0.495	0.539	0.493	0.508	0.508	6,517
2025-06-10	0.500	0.519	0.497	0.499	0.499	10,406
2025-06-09	0.491	0.498	0.486	0.498	0.498	121
2025-06-06	0.522	0.522	0.492	0.495	0.495	2,741
2025-06-05	0.496	0.538	0.496	0.515	0.515	3,918
2025-06-04	0.524	0.551	0.481	0.492	0.492	16,133
2025-06-03	0.478	0.478	0.441	0.455	0.455	2,818
2025-06-02	0.462	0.478	0.461	0.465	0.465	572

← NewerPage 6 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.