Kalray S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1.070 | 1.160 | 1.040 | 1.084 | 1.084 | 7,217 |
| 2024-12-05 | 1.162 | 1.334 | 1.062 | 1.081 | 1.081 | 10,839 |
| 2024-12-04 | 1.166 | 1.234 | 1.114 | 1.114 | 1.114 | 7,930 |
| 2024-12-03 | 1.174 | 1.288 | 1.154 | 1.164 | 1.164 | 13,629 |
| 2024-12-02 | 1.326 | 1.418 | 1.082 | 1.186 | 1.186 | 31,714 |
| 2024-11-29 | 2.280 | 2.535 | 1.270 | 1.308 | 1.308 | 59,039 |
| 2024-11-28 | 1.086 | 2.680 | 1.086 | 2.110 | 2.110 | 108,664 |
| 2024-11-27 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 62 |
| 2024-11-26 | 1.098 | 1.116 | 1.060 | 1.060 | 1.060 | 2,139 |
| 2024-11-25 | 1.088 | 1.198 | 1.088 | 1.140 | 1.140 | 1,853 |
| 2024-11-22 | 1.096 | 1.120 | 1.070 | 1.120 | 1.120 | 4,800 |
| 2024-11-21 | 1.080 | 1.128 | 1.080 | 1.128 | 1.128 | 7,277 |
| 2024-11-20 | 1.012 | 1.040 | 0.964 | 1.040 | 1.040 | 4,243 |
| 2024-11-19 | 0.969 | 1.010 | 0.953 | 1.010 | 1.010 | 1,844 |
| 2024-11-18 | 1.040 | 1.098 | 1.000 | 1.000 | 1.000 | 91 |
| 2024-11-15 | 1.128 | 1.128 | 1.044 | 1.050 | 1.050 | 506 |
| 2024-11-14 | 0.991 | 0.991 | 0.991 | 0.991 | 0.991 | 0 |
| 2024-11-13 | 1.056 | 1.096 | 0.991 | 0.991 | 0.991 | 146 |
| 2024-11-12 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 0 |
| 2024-11-11 | 0.876 | 1.290 | 0.876 | 1.214 | 1.214 | 1,563 |
| 2024-11-08 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 300 |
| 2024-11-07 | 0.857 | 0.895 | 0.851 | 0.895 | 0.895 | 237 |
| 2024-11-06 | 0.950 | 0.950 | 0.871 | 0.871 | 0.871 | 289 |
| 2024-11-05 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 2 |
| 2024-11-04 | 0.950 | 0.980 | 0.899 | 0.899 | 0.899 | 416 |
| 2024-11-01 | 1.136 | 1.136 | 1.068 | 1.068 | 1.068 | 136 |
| 2024-10-31 | 1.198 | 1.198 | 1.198 | 1.198 | 1.198 | 4 |
| 2024-10-30 | 1.204 | 1.204 | 1.180 | 1.180 | 1.180 | 508 |
| 2024-10-29 | 1.240 | 1.418 | 1.200 | 1.200 | 1.200 | 1,064 |
| 2024-10-28 | 1.166 | 1.206 | 1.166 | 1.184 | 1.184 | 260 |
| 2024-10-25 | 1.124 | 1.124 | 1.104 | 1.104 | 1.104 | 194 |
| 2024-10-24 | 1.152 | 1.152 | 1.148 | 1.148 | 1.148 | 200 |
| 2024-10-23 | 1.220 | 1.318 | 1.134 | 1.144 | 1.144 | 325 |
| 2024-10-22 | 1.190 | 1.210 | 1.174 | 1.210 | 1.210 | 319 |
| 2024-10-21 | 1.258 | 1.300 | 1.172 | 1.188 | 1.188 | 140 |
| 2024-10-18 | 1.220 | 1.316 | 1.220 | 1.232 | 1.232 | 276 |
| 2024-10-17 | 1.210 | 1.240 | 1.168 | 1.195 | 1.195 | 7,346 |
| 2024-10-16 | 1.500 | 1.512 | 1.108 | 1.200 | 1.200 | 2,782 |
| 2024-10-15 | 1.624 | 1.624 | 1.600 | 1.600 | 1.600 | 187 |
| 2024-10-14 | 1.692 | 1.786 | 1.652 | 1.652 | 1.652 | 234 |
| 2024-10-11 | 1.600 | 1.706 | 1.598 | 1.678 | 1.678 | 596 |
| 2024-10-10 | 1.700 | 1.700 | 1.656 | 1.656 | 1.656 | 11 |
| 2024-10-09 | 1.592 | 1.736 | 1.484 | 1.720 | 1.720 | 3,852 |
| 2024-10-08 | 1.628 | 1.668 | 1.600 | 1.600 | 1.600 | 58 |
| 2024-10-07 | 1.672 | 1.782 | 1.672 | 1.782 | 1.782 | 35 |
| 2024-10-04 | 1.610 | 1.738 | 1.590 | 1.666 | 1.666 | 322 |
| 2024-10-03 | 2.050 | 2.090 | 1.550 | 1.550 | 1.550 | 948 |
| 2024-10-02 | 2.010 | 2.100 | 2.000 | 2.100 | 2.100 | 518 |
| 2024-10-01 | 2.240 | 2.240 | 2.165 | 2.165 | 2.165 | 1,016 |
| 2024-09-30 | 2.600 | 2.600 | 2.380 | 2.380 | 2.380 | 156 |
| 2024-09-27 | 2.420 | 2.730 | 2.410 | 2.580 | 2.580 | 202 |
| 2024-09-26 | 2.900 | 3.005 | 2.475 | 2.505 | 2.505 | 2,907 |
| 2024-09-25 | 2.400 | 2.800 | 2.400 | 2.795 | 2.795 | 6,763 |
| 2024-09-24 | 2.175 | 2.175 | 2.140 | 2.140 | 2.140 | 1,500 |
| 2024-09-23 | 2.350 | 2.370 | 2.180 | 2.195 | 2.195 | 7,249 |
| 2024-09-20 | 2.370 | 2.670 | 2.100 | 2.335 | 2.335 | 505 |
| 2024-09-19 | 2.370 | 2.725 | 2.370 | 2.725 | 2.725 | 8 |
| 2024-09-18 | 2.300 | 2.520 | 2.120 | 2.260 | 2.260 | 372 |
| 2024-09-17 | 2.170 | 2.230 | 1.952 | 2.180 | 2.180 | 328 |
| 2024-09-16 | 2.580 | 2.580 | 2.085 | 2.085 | 2.085 | 740 |
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.