Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	27.000	27.300	26.550	26.800	26.800	22,884
2023-07-05	27.000	27.650	26.700	27.450	27.450	19,806
2023-07-04	27.250	27.550	26.800	27.050	27.050	22,997
2023-07-03	28.950	29.750	27.250	27.400	27.400	52,675
2023-06-30	29.500	29.750	27.600	28.250	28.250	60,066
2023-06-29	27.600	29.600	27.200	28.950	28.950	92,147
2023-06-28	26.350	27.900	26.200	27.500	27.500	94,301
2023-06-27	24.500	25.600	23.400	25.250	25.250	90,510
2023-06-26	25.750	26.050	24.100	24.600	24.600	60,572
2023-06-23	25.200	25.750	24.650	25.150	25.150	36,684
2023-06-22	25.250	25.350	24.500	24.700	24.700	43,892
2023-06-21	26.100	27.150	25.650	25.650	25.650	28,040
2023-06-20	26.000	26.250	25.400	25.900	25.900	32,412
2023-06-19	27.150	27.400	25.100	26.000	26.000	62,873
2023-06-16	27.900	27.950	26.800	27.150	27.150	58,702
2023-06-15	26.800	27.900	26.150	27.900	27.900	71,011
2023-06-14	25.350	26.850	25.350	26.800	26.800	47,619
2023-06-13	25.750	26.150	24.700	25.350	25.350	40,025
2023-06-12	26.350	27.100	25.100	25.750	25.750	69,342
2023-06-09	24.900	26.150	24.250	26.150	26.150	69,283
2023-06-08	26.200	26.200	24.500	24.900	24.900	61,688
2023-06-07	26.400	27.200	25.200	26.100	26.100	53,619
2023-06-06	26.750	27.100	24.700	26.000	26.000	60,817
2023-06-05	24.400	28.100	24.000	26.650	26.650	123,644
2023-06-02	22.150	24.700	22.150	24.350	24.350	77,232
2023-06-01	20.300	22.600	20.300	22.300	22.300	42,522
2023-05-31	20.450	20.950	19.700	20.300	20.300	21,519
2023-05-30	21.250	21.650	20.450	20.450	20.450	37,985
2023-05-29	19.040	21.600	18.880	21.000	21.000	46,277
2023-05-26	18.880	19.300	18.780	19.300	19.300	14,284
2023-05-25	17.780	19.300	17.720	18.760	18.760	36,751
2023-05-24	17.700	17.800	17.520	17.760	17.760	4,763
2023-05-23	17.900	17.900	17.600	17.700	17.700	3,912
2023-05-22	18.400	18.500	17.760	17.900	17.900	10,419
2023-05-19	17.900	18.400	17.900	18.240	18.240	9,456
2023-05-18	17.740	18.040	17.740	17.900	17.900	3,972
2023-05-17	17.740	17.800	17.560	17.720	17.720	3,256
2023-05-16	17.700	17.940	17.520	17.720	17.720	6,290
2023-05-15	17.960	18.000	17.560	17.820	17.820	5,569
2023-05-12	18.200	18.340	17.940	17.960	17.960	7,597
2023-05-11	18.000	18.580	17.840	18.200	18.200	16,156
2023-05-10	17.860	17.900	17.720	17.780	17.780	3,513
2023-05-09	17.720	18.000	17.520	17.860	17.860	10,494
2023-05-08	17.560	17.800	17.520	17.720	17.720	3,118
2023-05-05	17.400	17.680	17.400	17.520	17.520	4,158
2023-05-04	17.560	17.800	17.300	17.400	17.400	5,238
2023-05-03	17.460	17.620	17.340	17.560	17.560	3,827
2023-05-02	17.000	18.040	16.860	17.420	17.420	10,218
2023-04-28	16.060	16.620	16.060	16.500	16.500	6,918
2023-04-27	16.300	16.300	16.040	16.060	16.060	5,470
2023-04-26	16.740	16.740	16.180	16.300	16.300	8,735
2023-04-25	16.820	16.900	16.420	16.740	16.740	6,803
2023-04-24	17.360	17.360	16.860	16.920	16.920	5,351
2023-04-21	17.240	17.740	17.200	17.360	17.360	24,494
2023-04-20	18.100	18.100	17.200	17.360	17.360	9,265
2023-04-19	18.200	18.200	17.380	18.100	18.100	11,347
2023-04-18	19.000	19.040	18.040	18.100	18.100	21,511
2023-04-17	18.520	19.480	18.520	19.140	19.140	20,964
2023-04-14	17.800	18.800	17.800	18.260	18.260	20,284
2023-04-13	17.700	17.860	17.180	17.580	17.580	8,843

← NewerPage 15 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.