Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.640	17.900	17.500	17.740	17.740	19,449
2024-03-18	17.900	18.160	17.600	17.620	17.620	22,278
2024-03-15	18.000	18.080	17.800	17.920	17.920	18,319
2024-03-14	18.260	18.640	17.680	18.000	18.000	52,534
2024-03-13	19.540	19.540	18.220	18.460	18.460	39,055
2024-03-12	20.200	20.200	19.380	19.540	19.540	16,112
2024-03-11	19.980	21.000	19.900	20.100	20.100	31,800
2024-03-08	19.920	20.300	19.640	20.250	20.250	24,705
2024-03-07	19.500	20.200	19.460	19.900	19.900	13,393
2024-03-06	19.340	19.700	19.200	19.500	19.500	8,428
2024-03-05	19.960	19.960	19.180	19.340	19.340	15,241
2024-03-04	19.700	20.200	19.680	19.920	19.920	19,231
2024-03-01	19.320	19.880	19.120	19.700	19.700	27,142
2024-02-29	19.680	19.680	19.180	19.300	19.300	12,996
2024-02-28	20.300	20.300	19.520	19.660	19.660	14,840
2024-02-27	20.450	20.450	19.960	20.300	20.300	12,279
2024-02-26	20.200	20.600	19.900	20.500	20.500	11,690
2024-02-23	20.100	20.550	19.960	20.300	20.300	27,098
2024-02-22	19.720	20.750	19.720	20.050	20.050	39,938
2024-02-21	19.120	19.600	18.800	19.120	19.120	28,863
2024-02-20	19.940	20.050	19.000	19.120	19.120	37,505
2024-02-19	21.250	21.250	19.620	20.000	20.000	37,121
2024-02-16	21.800	22.350	21.250	21.250	21.250	22,313
2024-02-15	21.300	21.800	21.100	21.800	21.800	18,144
2024-02-14	20.600	21.400	20.200	21.300	21.300	18,514
2024-02-13	20.800	20.950	20.150	20.650	20.650	16,630
2024-02-12	22.400	22.500	20.200	20.800	20.800	48,238
2024-02-09	21.200	23.200	20.400	22.400	22.400	132,522
2024-02-08	18.500	21.000	18.500	21.000	21.000	115,529
2024-02-07	18.120	18.220	17.400	17.440	17.440	39,417
2024-02-06	18.360	18.660	18.220	18.220	18.220	13,647
2024-02-05	19.160	19.220	18.260	18.360	18.360	28,881
2024-02-02	19.700	19.800	19.220	19.260	19.260	18,977
2024-02-01	19.580	19.880	19.360	19.660	19.660	11,155
2024-01-31	19.200	19.700	18.840	19.600	19.600	15,957
2024-01-30	20.000	20.150	19.000	19.200	19.200	23,328
2024-01-29	19.960	20.400	19.860	20.000	20.000	32,661
2024-01-26	19.880	20.150	19.380	19.960	19.960	20,598
2024-01-25	20.650	20.650	19.780	19.900	19.900	37,741
2024-01-24	20.650	21.250	20.400	20.650	20.650	21,592
2024-01-23	20.500	21.000	20.250	20.650	20.650	13,535
2024-01-22	20.400	21.000	19.940	20.500	20.500	25,124
2024-01-19	19.440	20.200	19.380	20.200	20.200	21,329
2024-01-18	19.360	19.760	19.080	19.420	19.420	23,524
2024-01-17	19.240	19.480	18.860	19.340	19.340	22,312
2024-01-16	18.940	19.380	18.640	19.240	19.240	20,265
2024-01-15	18.940	19.320	18.540	18.940	18.940	60,329
2024-01-12	18.800	18.800	17.580	18.500	18.500	133,853
2024-01-11	20.050	20.600	19.920	20.200	20.200	18,650
2024-01-10	20.400	20.400	19.500	19.780	19.780	24,802
2024-01-09	20.500	20.750	20.300	20.450	20.450	17,545
2024-01-08	19.920	20.500	19.800	20.300	20.300	19,347
2024-01-05	20.650	20.650	20.150	20.300	20.300	12,945
2024-01-04	20.200	20.900	20.100	20.650	20.650	26,648
2024-01-03	21.100	21.100	20.100	20.200	20.200	22,160
2024-01-02	20.800	21.850	20.800	21.100	21.100	35,758
2023-12-29	20.800	21.250	20.650	20.750	20.750	8,929
2023-12-28	20.900	20.900	20.650	20.800	20.800	10,127
2023-12-27	21.500	21.750	20.900	20.900	20.900	18,824
2023-12-22	21.000	21.500	21.000	21.500	21.500	24,528

← NewerPage 12 of 22 · 1,281 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.