Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	21.750	22.000	21.150	21.800	21.800	23,710
2023-09-27	20.800	22.150	20.800	21.750	21.750	38,744
2023-09-26	21.500	21.900	20.250	20.800	20.800	43,428
2023-09-25	21.650	22.350	21.050	21.600	21.600	41,704
2023-09-22	22.050	22.100	20.600	21.650	21.650	82,128
2023-09-21	23.000	23.000	19.880	22.050	22.050	396,900
2023-09-20	25.650	27.950	25.650	27.050	27.050	41,480
2023-09-19	26.750	26.750	25.200	25.400	25.400	35,395
2023-09-18	27.000	27.000	26.500	26.750	26.750	15,134
2023-09-15	27.400	27.750	26.600	26.800	26.800	17,577
2023-09-14	26.850	27.700	26.600	27.250	27.250	20,635
2023-09-13	26.800	27.550	26.600	27.000	27.000	11,124
2023-09-12	27.700	27.900	26.550	26.850	26.850	33,009
2023-09-11	27.550	28.150	27.450	27.500	27.500	22,987
2023-09-08	27.700	27.900	27.450	27.550	27.550	10,936
2023-09-07	27.850	28.250	27.350	27.650	27.650	14,393
2023-09-06	28.700	28.700	27.700	27.950	27.950	18,760
2023-09-05	28.800	28.850	28.150	28.800	28.800	15,851
2023-09-04	29.150	29.700	28.550	28.800	28.800	21,585
2023-09-01	29.750	29.950	29.050	29.100	29.100	16,694
2023-08-31	29.800	30.000	29.400	29.850	29.850	20,747
2023-08-30	31.000	31.350	29.700	30.000	30.000	32,365
2023-08-29	30.750	31.450	30.250	31.050	31.050	30,923
2023-08-28	30.000	31.300	29.950	30.950	30.950	30,420
2023-08-25	29.100	30.650	28.600	29.700	29.700	32,436
2023-08-24	31.850	32.900	28.700	29.100	29.100	104,649
2023-08-23	28.700	30.800	28.700	30.400	30.400	42,886
2023-08-22	26.550	29.000	26.400	28.650	28.650	36,445
2023-08-21	26.950	27.800	26.350	26.650	26.650	24,969
2023-08-18	29.200	29.350	26.250	26.500	26.500	95,444
2023-08-17	29.550	30.050	29.150	29.200	29.200	27,165
2023-08-16	29.700	30.200	29.100	29.700	29.700	17,074
2023-08-15	30.000	30.100	29.100	29.700	29.700	12,790
2023-08-14	29.600	30.100	29.000	29.900	29.900	22,990
2023-08-11	28.800	30.450	28.200	29.450	29.450	67,971
2023-08-10	27.400	28.750	27.400	28.650	28.650	14,175
2023-08-09	27.500	28.000	27.300	27.300	27.300	7,425
2023-08-08	27.900	27.900	27.150	27.500	27.500	9,814
2023-08-07	27.700	28.300	27.600	27.900	27.900	10,134
2023-08-04	28.000	28.000	27.000	27.700	27.700	15,073
2023-08-03	27.800	28.000	27.000	28.000	28.000	31,547
2023-08-02	30.000	30.800	27.300	27.500	27.500	71,901
2023-08-01	29.700	30.350	29.550	30.100	30.100	13,166
2023-07-31	30.050	30.500	29.650	29.700	29.700	18,575
2023-07-28	29.750	30.200	29.300	30.050	30.050	26,429
2023-07-27	29.350	30.200	29.000	29.800	29.800	40,621
2023-07-26	29.800	29.800	28.900	29.200	29.200	17,690
2023-07-25	28.900	29.800	28.150	29.350	29.350	30,321
2023-07-24	27.850	28.950	27.300	28.800	28.800	38,168
2023-07-21	29.500	29.500	27.700	28.000	28.000	73,027
2023-07-20	30.850	31.100	29.050	29.750	29.750	56,143
2023-07-19	31.700	32.400	30.650	30.950	30.950	57,465
2023-07-18	31.450	31.800	30.950	31.500	31.500	43,427
2023-07-17	31.000	32.400	30.650	31.450	31.450	70,837
2023-07-14	31.000	31.350	30.250	30.300	30.300	50,708
2023-07-13	29.500	32.400	29.200	31.300	31.300	116,018
2023-07-12	29.450	30.300	28.100	29.300	29.300	110,870
2023-07-11	28.000	29.200	28.000	28.950	28.950	40,737
2023-07-10	27.900	28.250	27.550	28.000	28.000	16,506
2023-07-07	26.850	28.450	26.550	28.150	28.150	41,971

← NewerPage 14 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.