Kalray S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	0.701	0.736	0.650	0.655	0.655	10,000
2025-03-04	0.631	0.819	0.631	0.719	0.719	16,589
2025-03-03	0.690	0.690	0.649	0.677	0.677	11,017
2025-02-28	0.750	0.979	0.650	0.701	0.701	21,929
2025-02-27	0.603	0.875	0.598	0.840	0.840	13,302
2025-02-26	0.620	0.620	0.603	0.615	0.615	3,112
2025-02-25	0.680	0.700	0.588	0.614	0.614	11,307
2025-02-24	0.616	0.789	0.608	0.677	0.677	21,117
2025-02-21	0.605	0.616	0.604	0.610	0.610	9,121
2025-02-20	0.598	0.610	0.594	0.604	0.604	4,584
2025-02-19	0.586	0.598	0.586	0.598	0.598	4,385
2025-02-18	0.585	0.605	0.585	0.587	0.587	4,555
2025-02-17	0.586	0.612	0.574	0.590	0.590	8,382
2025-02-14	0.641	0.645	0.606	0.620	0.620	9,035
2025-02-13	0.641	0.670	0.640	0.649	0.649	9,291
2025-02-12	0.675	0.695	0.610	0.631	0.631	14,181
2025-02-11	0.797	0.830	0.662	0.692	0.692	60,563
2025-02-10	0.614	0.894	0.581	0.770	0.770	156,132
2025-02-07	0.649	0.649	0.567	0.573	0.573	37,227
2025-02-06	0.740	0.750	0.631	0.631	0.631	79,321
2025-02-05	0.786	0.797	0.777	0.786	0.786	5,886
2025-02-04	0.760	0.795	0.760	0.784	0.784	3,004
2025-02-03	0.815	0.822	0.754	0.793	0.793	7,742
2025-01-31	0.815	0.840	0.801	0.816	0.816	2,317
2025-01-30	0.860	0.929	0.801	0.827	0.827	8,326
2025-01-29	0.842	0.844	0.828	0.839	0.839	2,313
2025-01-28	0.830	0.858	0.826	0.847	0.847	2,374
2025-01-27	0.825	0.856	0.821	0.830	0.830	2,117
2025-01-24	0.840	0.866	0.820	0.840	0.840	22,239
2025-01-23	0.821	0.858	0.818	0.831	0.831	13,108
2025-01-22	0.820	0.865	0.817	0.839	0.839	3,362
2025-01-21	0.811	0.822	0.780	0.822	0.822	3,824
2025-01-20	0.842	0.842	0.828	0.828	0.828	1,905
2025-01-17	0.843	0.854	0.838	0.840	0.840	2,330
2025-01-16	0.850	0.853	0.838	0.852	0.852	5,446
2025-01-15	0.830	0.854	0.824	0.831	0.831	14,167
2025-01-14	0.841	0.842	0.813	0.830	0.830	6,684
2025-01-13	0.860	0.870	0.835	0.838	0.838	20,835
2025-01-10	0.836	0.860	0.822	0.841	0.841	15,156
2025-01-09	0.818	0.869	0.805	0.836	0.836	24,324
2025-01-08	0.889	0.889	0.889	0.889	0.889	10,645
2025-01-07	0.880	0.896	0.867	0.889	0.889	12,275
2025-01-06	0.839	0.918	0.836	0.862	0.862	39,118
2025-01-03	0.879	0.940	0.753	0.836	0.836	135,830
2025-01-02	1.058	1.148	1.046	1.129	1.129	3,637
2024-12-31	1.022	1.050	1.000	1.048	1.048	3,786
2024-12-30	1.030	1.064	1.020	1.026	1.026	2,094
2024-12-27	1.010	1.096	1.000	1.050	1.050	9,187
2024-12-24	1.018	1.018	0.993	1.010	1.010	798
2024-12-23	1.008	1.034	0.984	1.020	1.020	14,019
2024-12-20	1.046	1.054	1.002	1.008	1.008	5,982
2024-12-19	1.048	1.106	1.006	1.052	1.052	84,303
2024-12-18	1.030	1.066	1.016	1.054	1.054	60,923
2024-12-17	1.044	1.064	1.028	1.030	1.030	1,466
2024-12-16	1.040	1.076	1.028	1.058	1.058	3,570
2024-12-13	1.036	1.080	1.034	1.040	1.040	1,782
2024-12-12	1.058	1.058	1.026	1.038	1.038	1,736
2024-12-11	1.116	1.196	1.046	1.066	1.066	1,653
2024-12-10	1.110	1.178	1.058	1.140	1.140	2,228
2024-12-09	1.068	1.122	1.026	1.108	1.108	4,630

← NewerPage 8 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.