Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 15.580 | 15.580 | 13.440 | 13.900 | 13.900 | 85,789 |
| 2024-06-13 | 16.260 | 16.260 | 15.600 | 15.600 | 15.600 | 17,237 |
| 2024-06-12 | 16.200 | 16.380 | 16.020 | 16.240 | 16.240 | 20,569 |
| 2024-06-11 | 16.600 | 16.600 | 16.200 | 16.200 | 16.200 | 37,587 |
| 2024-06-10 | 16.200 | 16.640 | 15.880 | 16.600 | 16.600 | 54,285 |
| 2024-06-07 | 17.000 | 17.000 | 16.080 | 16.300 | 16.300 | 24,416 |
| 2024-06-06 | 17.160 | 17.680 | 16.540 | 16.760 | 16.760 | 57,677 |
| 2024-06-05 | 15.500 | 17.140 | 15.000 | 16.900 | 16.900 | 112,473 |
| 2024-06-04 | 17.500 | 17.620 | 15.620 | 15.620 | 15.620 | 90,024 |
| 2024-06-03 | 17.760 | 18.060 | 17.600 | 17.620 | 17.620 | 9,934 |
| 2024-05-31 | 17.860 | 17.980 | 17.640 | 17.700 | 17.700 | 6,687 |
| 2024-05-30 | 17.800 | 18.040 | 17.640 | 17.860 | 17.860 | 10,916 |
| 2024-05-29 | 18.200 | 18.320 | 17.660 | 17.960 | 17.960 | 12,295 |
| 2024-05-28 | 17.900 | 18.360 | 17.800 | 18.140 | 18.140 | 11,262 |
| 2024-05-27 | 18.300 | 18.300 | 17.740 | 18.000 | 18.000 | 10,396 |
| 2024-05-24 | 18.440 | 18.440 | 18.100 | 18.360 | 18.360 | 13,890 |
| 2024-05-23 | 18.100 | 18.900 | 18.000 | 18.580 | 18.580 | 34,226 |
| 2024-05-22 | 17.860 | 18.460 | 17.620 | 18.060 | 18.060 | 29,645 |
| 2024-05-21 | 17.480 | 17.480 | 16.920 | 17.100 | 17.100 | 21,954 |
| 2024-05-20 | 17.700 | 17.700 | 17.440 | 17.480 | 17.480 | 10,198 |
| 2024-05-17 | 18.240 | 18.380 | 17.640 | 17.700 | 17.700 | 21,735 |
| 2024-05-16 | 18.540 | 18.660 | 18.220 | 18.300 | 18.300 | 12,140 |
| 2024-05-15 | 18.100 | 18.740 | 18.100 | 18.540 | 18.540 | 15,873 |
| 2024-05-14 | 17.800 | 18.180 | 17.600 | 18.060 | 18.060 | 10,901 |
| 2024-05-13 | 18.200 | 18.200 | 17.700 | 17.800 | 17.800 | 7,881 |
| 2024-05-10 | 17.660 | 18.680 | 17.660 | 18.260 | 18.260 | 18,480 |
| 2024-05-09 | 17.900 | 17.900 | 17.640 | 17.740 | 17.740 | 4,691 |
| 2024-05-08 | 18.260 | 18.340 | 17.900 | 18.100 | 18.100 | 6,354 |
| 2024-05-07 | 18.180 | 18.660 | 18.180 | 18.240 | 18.240 | 15,821 |
| 2024-05-06 | 18.480 | 18.480 | 17.960 | 18.200 | 18.200 | 12,875 |
| 2024-05-03 | 18.120 | 18.660 | 18.120 | 18.280 | 18.280 | 25,334 |
| 2024-05-02 | 17.300 | 18.240 | 17.220 | 18.100 | 18.100 | 19,033 |
| 2024-04-30 | 17.340 | 17.340 | 17.040 | 17.160 | 17.160 | 9,891 |
| 2024-04-29 | 17.500 | 17.760 | 17.000 | 17.280 | 17.280 | 20,834 |
| 2024-04-26 | 16.800 | 17.200 | 16.780 | 17.060 | 17.060 | 12,848 |
| 2024-04-25 | 17.600 | 17.600 | 16.720 | 16.720 | 16.720 | 30,353 |
| 2024-04-24 | 18.500 | 18.820 | 17.420 | 17.560 | 17.560 | 82,806 |
| 2024-04-23 | 17.100 | 17.480 | 16.840 | 17.020 | 17.020 | 14,018 |
| 2024-04-22 | 16.700 | 17.080 | 16.540 | 17.000 | 17.000 | 16,099 |
| 2024-04-19 | 16.580 | 16.600 | 16.200 | 16.600 | 16.600 | 12,298 |
| 2024-04-18 | 16.400 | 16.660 | 16.200 | 16.600 | 16.600 | 10,127 |
| 2024-04-17 | 16.420 | 16.740 | 16.260 | 16.420 | 16.420 | 7,486 |
| 2024-04-16 | 16.100 | 16.440 | 16.040 | 16.420 | 16.420 | 18,516 |
| 2024-04-15 | 16.600 | 16.600 | 16.180 | 16.260 | 16.260 | 14,326 |
| 2024-04-12 | 16.840 | 17.100 | 16.620 | 16.620 | 16.620 | 16,733 |
| 2024-04-11 | 16.720 | 17.280 | 16.660 | 16.760 | 16.760 | 29,020 |
| 2024-04-10 | 17.680 | 17.680 | 16.620 | 16.840 | 16.840 | 29,832 |
| 2024-04-09 | 17.700 | 18.000 | 17.560 | 17.680 | 17.680 | 15,138 |
| 2024-04-08 | 18.600 | 18.660 | 17.920 | 18.120 | 18.120 | 29,529 |
| 2024-04-05 | 18.300 | 19.600 | 17.700 | 18.920 | 18.920 | 51,738 |
| 2024-04-04 | 17.700 | 18.560 | 17.200 | 18.420 | 18.420 | 37,443 |
| 2024-04-03 | 16.540 | 18.040 | 16.500 | 17.700 | 17.700 | 70,125 |
| 2024-04-02 | 15.760 | 16.260 | 15.500 | 16.120 | 16.120 | 33,616 |
| 2024-03-28 | 16.380 | 16.380 | 15.600 | 15.800 | 15.800 | 43,919 |
| 2024-03-27 | 16.300 | 16.600 | 16.000 | 16.360 | 16.360 | 34,284 |
| 2024-03-26 | 16.720 | 16.720 | 16.280 | 16.360 | 16.360 | 20,540 |
| 2024-03-25 | 16.700 | 16.840 | 16.300 | 16.720 | 16.720 | 23,671 |
| 2024-03-22 | 17.160 | 17.160 | 16.520 | 16.740 | 16.740 | 27,025 |
| 2024-03-21 | 17.760 | 17.940 | 16.860 | 17.180 | 17.180 | 49,309 |
| 2024-03-20 | 17.740 | 18.000 | 17.660 | 17.740 | 17.740 | 8,982 |
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.