Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	21.400	21.400	20.800	21.100	21.100	23,456
2023-12-20	21.500	21.550	20.900	21.450	21.450	26,190
2023-12-19	20.500	21.500	20.500	21.500	21.500	25,939
2023-12-18	20.750	20.750	20.100	20.500	20.500	21,514
2023-12-15	20.500	21.000	20.100	20.750	20.750	34,917
2023-12-14	20.750	21.550	20.400	20.450	20.450	31,944
2023-12-13	21.450	21.950	20.300	20.700	20.700	45,692
2023-12-12	22.800	22.800	21.300	21.500	21.500	28,475
2023-12-11	23.200	23.200	22.450	22.800	22.800	11,712
2023-12-08	22.600	23.400	22.600	23.200	23.200	25,150
2023-12-07	23.800	23.800	22.150	22.550	22.550	38,480
2023-12-06	23.900	24.000	23.600	23.800	23.800	10,398
2023-12-05	23.400	24.150	23.050	23.900	23.900	38,041
2023-12-04	23.800	24.650	23.250	23.600	23.600	24,304
2023-12-01	23.500	23.750	22.850	23.400	23.400	13,644
2023-11-30	23.450	23.700	22.700	23.400	23.400	27,014
2023-11-29	22.650	23.500	22.500	23.200	23.200	46,489
2023-11-28	21.850	22.000	21.400	21.900	21.900	8,866
2023-11-27	21.900	22.050	21.550	21.850	21.850	8,643
2023-11-24	21.050	21.950	21.050	21.700	21.700	12,566
2023-11-23	21.000	21.000	20.250	21.000	21.000	14,923
2023-11-22	20.750	21.350	20.750	20.950	20.950	11,323
2023-11-21	21.400	21.700	20.500	20.750	20.750	17,396
2023-11-20	21.900	22.000	21.150	21.300	21.300	15,945
2023-11-17	21.200	22.150	21.200	21.950	21.950	20,010
2023-11-16	21.100	21.650	20.700	21.150	21.150	16,263
2023-11-15	20.600	21.250	20.200	21.100	21.100	47,029
2023-11-14	20.300	20.600	20.150	20.400	20.400	22,601
2023-11-13	20.450	20.600	20.000	20.150	20.150	16,141
2023-11-10	20.200	20.250	19.500	20.000	20.000	16,517
2023-11-09	19.500	20.550	19.240	20.200	20.200	28,785
2023-11-08	19.600	19.960	19.380	19.500	19.500	14,116
2023-11-07	19.580	19.700	19.100	19.600	19.600	22,623
2023-11-06	19.120	19.660	19.100	19.580	19.580	17,576
2023-11-03	18.900	19.580	18.760	19.080	19.080	20,938
2023-11-02	18.240	19.680	18.240	18.780	18.780	36,733
2023-11-01	17.700	18.320	17.560	18.220	18.220	14,936
2023-10-31	17.680	18.080	17.620	17.700	17.700	15,217
2023-10-30	18.240	18.360	17.620	17.640	17.640	18,734
2023-10-27	18.560	18.560	17.600	18.220	18.220	34,918
2023-10-26	18.000	18.760	17.760	18.560	18.560	19,885
2023-10-25	18.700	18.700	17.820	18.060	18.060	23,371
2023-10-24	18.540	18.900	18.400	18.700	18.700	9,588
2023-10-23	18.280	18.540	18.040	18.540	18.540	11,180
2023-10-20	18.960	18.960	18.120	18.280	18.280	25,924
2023-10-19	19.120	19.340	18.760	19.000	19.000	20,049
2023-10-18	18.900	19.360	18.600	19.200	19.200	14,814
2023-10-17	19.120	19.480	18.500	19.000	19.000	19,656
2023-10-16	19.300	19.540	19.000	19.100	19.100	12,228
2023-10-13	19.740	19.920	19.140	19.280	19.280	16,135
2023-10-12	19.440	20.150	19.420	19.780	19.780	19,003
2023-10-11	19.440	19.740	19.100	19.220	19.220	14,805
2023-10-10	18.360	19.660	18.360	19.440	19.440	40,517
2023-10-09	19.140	19.140	18.000	18.300	18.300	60,184
2023-10-06	19.200	19.720	18.500	19.240	19.240	60,899
2023-10-05	21.000	21.250	19.100	19.200	19.200	82,664
2023-10-04	21.050	21.400	20.500	21.200	21.200	14,304
2023-10-03	21.450	21.700	21.000	21.050	21.050	17,984
2023-10-02	22.000	22.400	21.350	21.500	21.500	28,548
2023-09-29	21.950	22.450	21.600	22.000	22.000	42,624

← NewerPage 13 of 22 · 1,285 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.