Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.200	25.200	24.050	24.200	24.200	6,927
2022-05-06	25.300	25.300	24.650	25.300	25.300	6,767
2022-05-05	25.800	26.350	25.200	25.250	25.250	7,611
2022-05-04	26.700	26.700	25.500	25.500	25.500	3,921
2022-05-03	26.100	26.750	25.750	26.350	26.350	6,981
2022-05-02	26.350	26.700	25.250	26.000	26.000	7,581
2022-04-29	25.850	26.500	25.850	26.350	26.350	6,393
2022-04-28	25.850	26.150	25.600	25.850	25.850	2,865
2022-04-27	26.100	26.100	25.300	25.650	25.650	4,808
2022-04-26	26.900	26.900	25.600	26.100	26.100	2,353
2022-04-25	26.750	26.800	25.650	26.550	26.550	6,467
2022-04-22	27.250	27.300	25.950	26.750	26.750	9,351
2022-04-21	26.000	27.700	26.000	27.700	27.700	6,792
2022-04-20	25.900	26.650	25.800	26.000	26.000	7,291
2022-04-19	25.200	26.350	25.200	25.900	25.900	14,198
2022-04-14	26.700	27.000	26.000	26.400	26.400	9,749
2022-04-13	27.550	27.550	26.650	26.700	26.700	7,383
2022-04-12	27.700	27.750	27.350	27.550	27.550	4,366
2022-04-11	28.350	28.350	27.800	28.050	28.050	6,834
2022-04-08	28.400	28.600	28.200	28.350	28.350	5,080
2022-04-07	28.350	28.800	28.200	28.350	28.350	3,303
2022-04-06	29.000	29.000	28.250	28.350	28.350	4,767
2022-04-05	29.750	30.050	29.000	29.050	29.050	6,899
2022-04-04	29.750	29.800	29.200	29.750	29.750	6,211
2022-04-01	30.900	30.900	29.700	29.850	29.850	6,559
2022-03-31	32.300	32.300	30.600	30.800	30.800	10,609
2022-03-30	32.800	33.200	31.700	32.300	32.300	6,713
2022-03-29	33.000	33.600	31.400	32.800	32.800	18,038
2022-03-28	31.800	32.800	31.500	32.800	32.800	8,520
2022-03-25	31.000	31.700	30.700	31.500	31.500	8,618
2022-03-24	31.000	31.500	30.600	31.000	31.000	3,287
2022-03-23	31.500	31.800	30.300	31.000	31.000	6,284
2022-03-22	31.800	32.800	31.400	31.500	31.500	9,260
2022-03-21	29.700	33.000	29.700	32.000	32.000	21,793
2022-03-18	29.400	29.500	28.500	29.500	29.500	4,841
2022-03-17	29.700	29.700	28.600	29.200	29.200	5,725
2022-03-16	28.400	29.600	28.400	29.600	29.600	5,263
2022-03-15	28.700	28.900	27.600	28.000	28.000	8,658
2022-03-14	28.000	30.000	28.000	29.400	29.400	15,032
2022-03-11	26.500	27.600	26.200	26.700	26.700	9,384
2022-03-10	26.800	27.300	26.300	26.500	26.500	5,254
2022-03-09	25.900	27.100	25.900	26.700	26.700	10,051
2022-03-08	24.500	26.400	24.500	25.800	25.800	12,262
2022-03-07	24.000	25.100	22.800	24.900	24.900	26,035
2022-03-04	27.100	27.200	25.600	26.300	26.300	19,416
2022-03-03	28.200	28.500	27.100	27.100	27.100	10,727
2022-03-02	28.800	28.800	27.700	27.800	27.800	9,253
2022-03-01	29.300	29.700	28.400	28.900	28.900	4,889
2022-02-28	28.800	29.300	28.100	29.200	29.200	8,437
2022-02-25	28.000	29.400	27.700	29.000	29.000	11,824
2022-02-24	29.900	30.200	27.400	28.500	28.500	28,946
2022-02-23	30.700	32.000	30.000	30.400	30.400	13,235
2022-02-22	28.300	30.900	27.800	30.700	30.700	23,678
2022-02-21	30.500	30.700	28.600	28.900	28.900	11,293
2022-02-18	30.800	30.900	30.600	30.800	30.800	3,811
2022-02-17	30.700	31.200	30.600	30.800	30.800	2,722
2022-02-16	30.500	31.000	30.400	30.700	30.700	8,827
2022-02-15	29.100	30.100	29.100	30.000	30.000	4,827
2022-02-14	30.700	30.700	28.600	29.100	29.100	17,400
2022-02-11	32.200	32.200	30.900	30.900	30.900	8,378

← NewerPage 20 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.