Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.905 | 4.905 | 4.720 | 4.740 | 4.740 | 29,102 |
| 2024-09-05 | 4.910 | 5.080 | 4.870 | 4.905 | 4.905 | 29,874 |
| 2024-09-04 | 4.840 | 5.050 | 4.720 | 4.905 | 4.905 | 32,502 |
| 2024-09-03 | 5.190 | 5.370 | 4.840 | 4.860 | 4.860 | 47,632 |
| 2024-09-02 | 5.770 | 5.770 | 5.200 | 5.250 | 5.250 | 66,675 |
| 2024-08-30 | 5.950 | 5.950 | 5.690 | 5.760 | 5.760 | 19,034 |
| 2024-08-29 | 5.790 | 6.000 | 5.650 | 5.950 | 5.950 | 22,679 |
| 2024-08-28 | 5.750 | 5.950 | 5.750 | 5.760 | 5.760 | 15,375 |
| 2024-08-27 | 5.920 | 6.110 | 5.720 | 5.720 | 5.720 | 26,476 |
| 2024-08-26 | 6.100 | 6.110 | 5.900 | 5.910 | 5.910 | 14,281 |
| 2024-08-23 | 6.000 | 6.180 | 5.800 | 6.100 | 6.100 | 53,699 |
| 2024-08-22 | 6.490 | 6.550 | 6.030 | 6.050 | 6.050 | 49,796 |
| 2024-08-21 | 6.180 | 6.650 | 6.180 | 6.470 | 6.470 | 37,030 |
| 2024-08-20 | 6.240 | 6.550 | 6.120 | 6.180 | 6.180 | 53,922 |
| 2024-08-19 | 7.290 | 7.290 | 6.210 | 6.210 | 6.210 | 153,051 |
| 2024-08-16 | 7.740 | 7.770 | 7.310 | 7.330 | 7.330 | 35,914 |
| 2024-08-15 | 7.580 | 7.800 | 7.580 | 7.710 | 7.710 | 10,072 |
| 2024-08-14 | 7.680 | 7.700 | 7.520 | 7.560 | 7.560 | 27,874 |
| 2024-08-13 | 7.760 | 7.830 | 7.630 | 7.680 | 7.680 | 16,646 |
| 2024-08-12 | 8.200 | 8.230 | 7.700 | 7.740 | 7.740 | 38,986 |
| 2024-08-09 | 7.880 | 8.550 | 7.860 | 8.180 | 8.180 | 36,540 |
| 2024-08-08 | 8.380 | 8.380 | 7.550 | 7.840 | 7.840 | 48,042 |
| 2024-08-07 | 7.960 | 8.500 | 7.750 | 8.350 | 8.350 | 32,825 |
| 2024-08-06 | 7.730 | 8.080 | 7.720 | 7.910 | 7.910 | 24,582 |
| 2024-08-05 | 7.800 | 7.810 | 7.510 | 7.740 | 7.740 | 68,563 |
| 2024-08-02 | 8.750 | 9.160 | 7.900 | 8.100 | 8.100 | 169,679 |
| 2024-08-01 | 8.470 | 8.590 | 7.800 | 7.960 | 7.960 | 59,709 |
| 2024-07-31 | 8.750 | 8.750 | 8.450 | 8.450 | 8.450 | 25,283 |
| 2024-07-30 | 8.620 | 8.870 | 8.430 | 8.740 | 8.740 | 20,228 |
| 2024-07-29 | 9.400 | 9.400 | 8.310 | 8.640 | 8.640 | 70,647 |
| 2024-07-26 | 8.960 | 9.400 | 8.950 | 9.400 | 9.400 | 19,983 |
| 2024-07-25 | 9.390 | 9.390 | 8.910 | 8.980 | 8.980 | 36,320 |
| 2024-07-24 | 9.430 | 9.570 | 9.320 | 9.400 | 9.400 | 13,220 |
| 2024-07-23 | 9.670 | 9.690 | 9.380 | 9.400 | 9.400 | 20,325 |
| 2024-07-22 | 9.230 | 9.720 | 9.180 | 9.690 | 9.690 | 35,832 |
| 2024-07-19 | 9.400 | 9.540 | 9.200 | 9.230 | 9.230 | 32,835 |
| 2024-07-18 | 9.350 | 9.610 | 9.270 | 9.540 | 9.540 | 52,235 |
| 2024-07-17 | 9.630 | 9.650 | 9.100 | 9.320 | 9.320 | 48,530 |
| 2024-07-16 | 10.060 | 10.380 | 9.630 | 9.680 | 9.680 | 44,948 |
| 2024-07-15 | 10.700 | 10.700 | 10.000 | 10.180 | 10.180 | 79,065 |
| 2024-07-12 | 11.000 | 11.120 | 10.420 | 10.680 | 10.680 | 114,619 |
| 2024-07-11 | 11.940 | 11.980 | 11.500 | 11.640 | 11.640 | 29,259 |
| 2024-07-10 | 12.280 | 12.280 | 11.600 | 11.920 | 11.920 | 38,091 |
| 2024-07-09 | 12.180 | 12.720 | 12.080 | 12.280 | 12.280 | 27,523 |
| 2024-07-08 | 12.500 | 12.500 | 11.820 | 12.180 | 12.180 | 29,334 |
| 2024-07-05 | 12.080 | 13.060 | 12.080 | 12.540 | 12.540 | 46,231 |
| 2024-07-04 | 11.880 | 12.100 | 11.420 | 12.060 | 12.060 | 25,174 |
| 2024-07-03 | 11.220 | 12.000 | 10.980 | 11.820 | 11.820 | 29,042 |
| 2024-07-02 | 11.200 | 11.600 | 10.960 | 11.260 | 11.260 | 21,604 |
| 2024-07-01 | 12.000 | 12.160 | 11.000 | 11.300 | 11.300 | 65,127 |
| 2024-06-28 | 12.520 | 12.520 | 11.400 | 11.840 | 11.840 | 58,233 |
| 2024-06-27 | 13.220 | 13.360 | 12.440 | 12.520 | 12.520 | 64,126 |
| 2024-06-26 | 14.080 | 14.100 | 13.200 | 13.240 | 13.240 | 25,532 |
| 2024-06-25 | 13.960 | 14.140 | 13.600 | 14.080 | 14.080 | 16,645 |
| 2024-06-24 | 13.600 | 14.140 | 13.260 | 13.960 | 13.960 | 14,403 |
| 2024-06-21 | 14.160 | 14.160 | 13.500 | 13.600 | 13.600 | 29,376 |
| 2024-06-20 | 14.160 | 14.340 | 14.040 | 14.140 | 14.140 | 14,338 |
| 2024-06-19 | 14.720 | 15.180 | 14.040 | 14.140 | 14.140 | 27,057 |
| 2024-06-18 | 13.900 | 14.800 | 13.880 | 14.680 | 14.680 | 47,413 |
| 2024-06-17 | 13.920 | 15.000 | 13.900 | 13.900 | 13.900 | 39,420 |
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.