Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.300	19.880	17.960	18.960	18.960	17,105
2022-07-28	17.420	17.900	17.420	17.900	17.900	7,593
2022-07-27	17.060	17.420	17.040	17.420	17.420	3,614
2022-07-26	16.940	17.160	16.740	17.060	17.060	8,554
2022-07-25	17.420	17.420	16.800	16.900	16.900	10,380
2022-07-22	17.600	17.600	17.240	17.400	17.400	4,980
2022-07-21	17.180	17.600	17.180	17.600	17.600	4,233
2022-07-20	17.240	17.540	16.700	17.180	17.180	6,967
2022-07-19	17.040	17.340	16.740	17.220	17.220	7,656
2022-07-18	17.520	17.560	17.020	17.040	17.040	12,388
2022-07-15	18.000	18.260	16.940	17.480	17.480	17,963
2022-07-14	18.580	18.580	17.740	18.000	18.000	3,775
2022-07-13	19.620	19.620	17.700	18.580	18.580	19,149
2022-07-12	21.050	21.150	19.140	19.620	19.620	15,223
2022-07-11	21.900	21.900	20.000	20.600	20.600	14,304
2022-07-08	20.100	21.500	20.000	21.300	21.300	12,053
2022-07-07	19.100	20.400	19.080	20.100	20.100	8,995
2022-07-06	18.660	19.200	18.620	19.100	19.100	5,756
2022-07-05	18.860	19.120	18.540	18.640	18.640	6,410
2022-07-04	18.800	19.180	18.680	18.840	18.840	4,457
2022-07-01	18.460	18.860	18.040	18.700	18.700	9,202
2022-06-30	19.200	19.200	18.160	18.460	18.460	3,914
2022-06-29	19.800	19.800	19.160	19.160	19.160	5,207
2022-06-28	19.600	20.150	19.500	19.900	19.900	13,152
2022-06-27	18.360	20.150	18.360	19.580	19.580	24,114
2022-06-24	17.760	18.360	17.760	18.000	18.000	7,055
2022-06-23	18.400	18.400	17.740	17.740	17.740	4,397
2022-06-22	18.600	18.600	17.920	18.400	18.400	3,944
2022-06-21	17.880	18.980	17.800	18.700	18.700	9,756
2022-06-20	18.000	18.060	17.600	17.640	17.640	3,807
2022-06-17	17.500	18.100	17.400	18.000	18.000	14,124
2022-06-16	19.100	19.100	17.280	17.400	17.400	16,062
2022-06-15	18.000	19.160	18.000	19.100	19.100	9,689
2022-06-14	19.500	19.600	18.160	18.360	18.360	15,390
2022-06-13	21.550	21.600	19.520	19.640	19.640	29,155
2022-06-10	22.300	22.300	21.750	22.100	22.100	7,023
2022-06-09	22.650	22.750	21.600	22.400	22.400	13,309
2022-06-08	22.650	23.200	22.650	22.950	22.950	3,128
2022-06-07	23.000	23.050	22.550	22.700	22.700	3,324
2022-06-06	22.800	23.450	22.800	23.100	23.100	5,666
2022-06-03	22.650	22.950	22.550	22.800	22.800	3,440
2022-06-02	22.800	22.950	22.500	22.700	22.700	3,336
2022-06-01	23.000	23.100	22.700	22.800	22.800	5,245
2022-05-31	23.900	23.900	22.950	23.150	23.150	4,114
2022-05-30	23.500	24.300	23.500	23.900	23.900	6,090
2022-05-27	23.250	23.800	23.250	23.700	23.700	4,051
2022-05-26	22.900	23.300	22.700	23.250	23.250	6,074
2022-05-25	23.200	23.200	22.100	22.900	22.900	11,652
2022-05-24	23.600	23.600	22.850	23.200	23.200	7,331
2022-05-23	24.100	24.350	23.400	23.400	23.400	5,719
2022-05-20	24.000	24.700	23.950	24.100	24.100	5,719
2022-05-19	23.850	24.000	23.250	24.000	24.000	5,063
2022-05-18	24.450	24.450	23.850	23.850	23.850	5,129
2022-05-17	24.500	25.150	24.450	24.450	24.450	9,806
2022-05-16	23.800	24.850	23.800	24.300	24.300	11,385
2022-05-13	23.900	24.000	23.400	23.650	23.650	9,149
2022-05-12	23.350	24.000	23.200	23.850	23.850	7,098
2022-05-11	23.400	23.950	23.200	23.400	23.400	7,675
2022-05-10	24.100	24.100	23.300	23.350	23.350	10,724
2022-05-09	25.200	25.200	24.050	24.200	24.200	6,927

← NewerPage 19 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.