Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	0.450	0.475	0.450	0.465	0.465	2,399
2025-05-29	0.434	0.479	0.431	0.469	0.469	4,115
2025-05-28	0.444	0.490	0.444	0.463	0.463	20,827
2025-05-27	0.469	0.469	0.435	0.440	0.440	1,491
2025-05-26	0.520	0.520	0.475	0.475	0.475	316
2025-05-23	0.598	0.600	0.463	0.481	0.481	78,184
2025-05-22	0.615	0.639	0.527	0.548	0.548	114,161
2025-05-21	0.422	0.422	0.420	0.421	0.421	2,597
2025-05-20	0.449	0.470	0.420	0.422	0.422	2,008
2025-05-19	0.470	0.470	0.421	0.469	0.469	5,866
2025-05-16	0.450	0.450	0.411	0.421	0.421	29,733
2025-05-15	0.452	0.458	0.430	0.440	0.440	6,444
2025-05-14	0.462	0.462	0.450	0.450	0.450	2,501
2025-05-13	0.460	0.490	0.460	0.472	0.472	4,840
2025-05-12	0.486	0.497	0.460	0.460	0.460	5,448
2025-05-09	0.496	0.500	0.455	0.479	0.479	41,537
2025-05-08	0.564	0.564	0.512	0.512	0.512	30,624
2025-05-07	0.584	0.586	0.562	0.562	0.562	4,669
2025-05-06	0.598	0.598	0.584	0.590	0.590	1,791
2025-05-05	0.600	0.600	0.584	0.597	0.597	3,668
2025-05-02	0.622	0.622	0.588	0.590	0.590	20,109
2025-05-01	0.622	0.622	0.622	0.622	0.622	0
2025-04-30	0.618	0.790	0.610	0.622	0.622	16,279
2025-04-29	0.614	0.623	0.610	0.610	0.610	3,072
2025-04-28	0.620	0.620	0.607	0.607	0.607	4,612
2025-04-25	0.611	0.620	0.611	0.620	0.620	4,677
2025-04-24	0.610	0.620	0.600	0.604	0.604	2,557
2025-04-23	0.610	0.610	0.604	0.610	0.610	3,110
2025-04-22	0.620	0.630	0.606	0.606	0.606	8,924
2025-04-17	0.612	0.613	0.601	0.604	0.604	2,139
2025-04-16	0.608	0.608	0.606	0.607	0.607	1,309
2025-04-15	0.605	0.608	0.601	0.601	0.601	914
2025-04-14	0.608	0.610	0.601	0.603	0.603	3,166
2025-04-11	0.601	0.610	0.600	0.609	0.609	13,061
2025-04-10	0.599	0.618	0.598	0.600	0.600	3,028
2025-04-09	0.598	0.598	0.584	0.584	0.584	196
2025-04-08	0.580	0.598	0.580	0.597	0.597	2,969
2025-04-07	0.600	0.620	0.525	0.559	0.559	5,054
2025-04-04	0.636	0.649	0.603	0.603	0.603	4,223
2025-04-03	0.628	0.654	0.628	0.633	0.633	799
2025-04-02	0.630	0.633	0.624	0.630	0.630	668
2025-04-01	0.621	0.631	0.620	0.631	0.631	2,803
2025-03-31	0.646	0.646	0.622	0.629	0.629	727
2025-03-28	0.658	0.660	0.650	0.650	0.650	356
2025-03-27	0.658	0.664	0.658	0.663	0.663	752
2025-03-26	0.666	0.667	0.657	0.666	0.666	2,005
2025-03-25	0.667	0.670	0.660	0.665	0.665	2,342
2025-03-24	0.661	0.670	0.657	0.657	0.657	3,830
2025-03-21	0.657	0.662	0.655	0.661	0.661	656
2025-03-20	0.656	0.665	0.654	0.656	0.656	1,941
2025-03-19	0.665	0.666	0.652	0.652	0.652	667
2025-03-18	0.668	0.668	0.650	0.665	0.665	1,238
2025-03-17	0.672	0.674	0.649	0.664	0.664	3,621
2025-03-14	0.644	0.659	0.642	0.649	0.649	7,415
2025-03-13	0.658	0.660	0.639	0.657	0.657	2,228
2025-03-12	0.674	0.674	0.640	0.659	0.659	2,112
2025-03-11	0.700	0.700	0.630	0.646	0.646	7,855
2025-03-10	0.690	0.739	0.679	0.693	0.693	12,747
2025-03-07	0.718	0.819	0.670	0.752	0.752	20,858
2025-03-06	0.700	0.700	0.652	0.664	0.664	7,507

← NewerPage 7 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.