Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	16.200	16.220	15.640	16.180	16.180	10,591
2022-10-20	16.360	16.360	15.920	16.200	16.200	16,077
2022-10-19	17.200	17.200	16.420	16.500	16.500	14,780
2022-10-18	16.740	17.500	16.720	17.220	17.220	14,769
2022-10-17	17.080	17.080	16.420	16.720	16.720	12,557
2022-10-14	16.360	17.300	16.220	17.000	17.000	29,295
2022-10-13	15.940	15.980	15.580	15.980	15.980	16,041
2022-10-12	15.740	15.960	15.720	15.960	15.960	11,137
2022-10-11	15.800	15.840	15.380	15.740	15.740	16,415
2022-10-10	15.300	15.760	15.080	15.720	15.720	17,474
2022-10-07	15.880	15.880	14.820	14.900	14.900	13,300
2022-10-06	15.940	16.160	15.840	15.840	15.840	4,454
2022-10-05	16.660	16.660	15.800	15.920	15.920	6,992
2022-10-04	16.220	16.960	16.220	16.640	16.640	11,842
2022-10-03	15.160	16.200	14.840	16.200	16.200	15,229
2022-09-30	14.000	15.240	14.000	15.220	15.220	15,218
2022-09-29	14.080	14.240	13.740	14.200	14.200	12,236
2022-09-28	14.800	14.800	13.940	14.080	14.080	16,996
2022-09-27	14.640	15.360	14.620	14.900	14.900	13,474
2022-09-26	14.360	14.960	13.300	14.620	14.620	26,788
2022-09-23	16.760	16.760	14.360	14.360	14.360	40,583
2022-09-22	17.000	17.320	15.620	16.880	16.880	56,342
2022-09-21	18.400	18.400	17.740	17.940	17.940	10,277
2022-09-20	17.980	18.580	17.600	18.400	18.400	14,108
2022-09-19	18.300	18.300	17.480	17.960	17.960	13,381
2022-09-16	18.600	18.960	18.160	18.560	18.560	13,168
2022-09-15	18.920	18.920	18.180	18.600	18.600	15,669
2022-09-14	19.220	19.640	18.440	18.900	18.900	20,517
2022-09-13	20.200	20.300	18.820	19.240	19.240	15,046
2022-09-12	20.500	20.500	20.100	20.100	20.100	9,192
2022-09-09	21.000	21.150	20.300	20.500	20.500	12,044
2022-09-08	20.600	21.000	20.300	21.000	21.000	5,103
2022-09-07	20.700	20.700	20.500	20.700	20.700	2,394
2022-09-06	20.400	21.050	20.100	20.700	20.700	8,879
2022-09-05	20.350	20.400	19.800	20.400	20.400	8,779
2022-09-02	21.000	21.000	19.960	20.600	20.600	21,680
2022-09-01	20.350	21.500	19.960	21.000	21.000	19,083
2022-08-31	20.850	21.100	20.300	20.350	20.350	7,858
2022-08-30	21.500	22.000	20.700	20.850	20.850	18,102
2022-08-29	23.150	23.300	21.500	21.500	21.500	30,594
2022-08-26	23.450	24.200	23.400	23.800	23.800	18,225
2022-08-25	23.000	23.800	22.700	23.350	23.350	19,417
2022-08-24	20.200	22.800	20.100	22.700	22.700	24,812
2022-08-23	20.750	21.000	20.000	20.100	20.100	13,219
2022-08-22	22.150	22.150	20.750	20.950	20.950	13,765
2022-08-19	22.650	22.650	22.050	22.100	22.100	5,281
2022-08-18	22.400	22.900	22.300	22.900	22.900	6,038
2022-08-17	23.300	23.300	22.350	22.450	22.450	10,226
2022-08-16	23.750	23.750	23.000	23.150	23.150	9,977
2022-08-15	23.200	23.750	22.950	23.600	23.600	15,941
2022-08-12	23.200	23.250	22.650	23.000	23.000	11,669
2022-08-11	23.450	24.100	22.350	23.200	23.200	28,637
2022-08-10	21.900	24.000	21.500	23.500	23.500	55,598
2022-08-09	20.200	21.900	20.200	21.850	21.850	46,759
2022-08-08	19.400	19.800	19.100	19.640	19.640	8,206
2022-08-05	20.850	20.850	18.720	19.220	19.220	24,868
2022-08-04	18.580	21.900	18.580	20.700	20.700	62,904
2022-08-03	18.720	18.720	18.440	18.580	18.580	3,028
2022-08-02	19.480	19.480	17.800	18.720	18.720	10,823
2022-08-01	19.240	19.500	18.860	19.480	19.480	5,972

← NewerPage 18 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.