Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.700	18.460	17.700	18.360	18.360	20,463
2023-01-13	17.420	17.760	17.340	17.660	17.660	7,476
2023-01-12	17.340	17.740	17.080	17.420	17.420	11,564
2023-01-11	17.800	18.120	17.340	17.340	17.340	10,521
2023-01-10	18.260	18.260	17.620	17.900	17.900	16,168
2023-01-09	17.700	18.360	17.600	18.280	18.280	24,246
2023-01-06	17.540	17.560	17.200	17.540	17.540	8,465
2023-01-05	17.820	17.820	17.440	17.540	17.540	5,567
2023-01-04	17.940	18.040	17.620	17.760	17.760	8,532
2023-01-03	17.700	17.940	17.380	17.800	17.800	12,635
2023-01-02	17.380	17.720	17.180	17.700	17.700	10,844
2022-12-30	17.360	17.400	17.040	17.340	17.340	8,468
2022-12-29	16.680	17.360	16.520	17.360	17.360	18,066
2022-12-28	17.080	17.080	16.620	16.660	16.660	18,664
2022-12-27	17.720	17.900	16.980	17.000	17.000	11,268
2022-12-23	17.400	17.720	17.280	17.680	17.680	9,130
2022-12-22	17.360	17.580	17.200	17.400	17.400	10,932
2022-12-21	16.640	17.360	16.640	17.340	17.340	8,214
2022-12-20	17.040	17.040	16.620	16.620	16.620	6,043
2022-12-19	16.880	17.200	16.760	17.040	17.040	10,998
2022-12-16	17.080	17.080	16.620	16.880	16.880	18,473
2022-12-15	17.700	17.700	16.780	17.120	17.120	22,041
2022-12-14	17.700	18.000	17.380	17.700	17.700	18,732
2022-12-13	18.040	18.140	17.620	17.620	17.620	31,452
2022-12-12	17.440	18.260	17.360	18.020	18.020	21,782
2022-12-09	17.800	17.940	17.240	17.400	17.400	14,830
2022-12-08	17.380	18.000	17.340	17.640	17.640	35,735
2022-12-07	16.960	17.460	16.760	17.320	17.320	19,657
2022-12-06	17.160	17.260	16.800	16.940	16.940	30,953
2022-12-05	17.440	17.500	17.100	17.160	17.160	27,929
2022-12-02	16.700	18.580	16.440	17.440	17.440	340,919
2022-12-01	20.050	20.500	19.920	20.500	20.500	27,157
2022-11-30	20.400	20.450	20.050	20.050	20.050	12,255
2022-11-29	20.500	20.900	20.200	20.400	20.400	15,322
2022-11-28	20.200	20.750	20.200	20.500	20.500	13,705
2022-11-25	20.250	20.500	20.200	20.200	20.200	5,036
2022-11-24	20.350	20.700	20.200	20.500	20.500	10,193
2022-11-23	20.600	20.650	20.100	20.350	20.350	10,594
2022-11-22	20.700	20.900	20.100	20.600	20.600	23,166
2022-11-21	20.300	20.750	19.820	20.550	20.550	37,328
2022-11-18	19.180	20.900	18.860	20.300	20.300	66,565
2022-11-17	18.640	19.180	18.620	19.020	19.020	32,929
2022-11-16	18.960	18.960	18.500	18.640	18.640	20,191
2022-11-15	19.700	19.700	18.400	18.940	18.940	69,922
2022-11-14	20.000	22.050	19.680	19.700	19.700	149,091
2022-11-11	16.180	16.740	15.720	16.580	16.580	20,354
2022-11-10	15.720	16.380	15.120	16.180	16.180	31,339
2022-11-09	16.100	16.740	15.960	15.960	15.960	12,568
2022-11-08	15.880	15.980	15.320	15.980	15.980	9,363
2022-11-07	15.120	15.880	15.060	15.880	15.880	14,433
2022-11-04	14.640	15.360	14.640	15.040	15.040	23,593
2022-11-03	15.260	15.260	14.540	14.600	14.600	14,580
2022-11-02	15.580	15.580	15.020	15.260	15.260	10,060
2022-11-01	15.540	15.840	15.480	15.520	15.520	9,805
2022-10-31	15.840	15.840	15.420	15.520	15.520	6,763
2022-10-28	16.040	16.040	15.400	15.840	15.840	13,222
2022-10-27	16.180	16.180	15.920	16.040	16.040	5,406
2022-10-26	16.240	16.240	15.940	16.200	16.200	10,828
2022-10-25	16.520	16.540	16.140	16.240	16.240	6,838
2022-10-24	16.220	16.520	15.900	16.500	16.500	13,637

← NewerPage 17 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.