Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	31.800	32.400	31.400	32.200	32.200	5,647
2022-02-09	31.300	32.200	31.000	31.700	31.700	4,270
2022-02-08	31.700	31.800	30.900	31.400	31.400	5,291
2022-02-07	32.000	32.000	30.800	31.900	31.900	9,592
2022-02-04	32.700	32.700	31.500	31.900	31.900	4,199
2022-02-03	33.700	33.700	31.500	32.200	32.200	8,477
2022-02-02	32.300	34.600	32.200	33.600	33.600	17,987
2022-02-01	32.000	32.500	31.800	32.200	32.200	5,717
2022-01-31	31.200	32.200	30.900	31.800	31.800	8,671
2022-01-28	31.200	32.200	30.700	30.800	30.800	9,793
2022-01-27	32.300	33.500	31.100	31.100	31.100	19,788
2022-01-26	35.700	37.700	32.300	32.600	32.600	51,125
2022-01-25	33.800	35.000	32.300	35.000	35.000	74,454
2022-01-24	31.700	33.000	30.700	31.400	31.400	40,511
2022-01-21	28.800	30.700	28.500	30.700	30.700	23,803
2022-01-20	28.300	28.400	27.000	27.500	27.500	10,978
2022-01-19	28.400	28.600	28.300	28.300	28.300	7,622
2022-01-18	29.100	29.100	28.500	28.600	28.600	6,763
2022-01-17	29.600	29.600	28.800	29.100	29.100	7,605
2022-01-14	30.000	30.300	29.600	29.700	29.700	2,499
2022-01-13	29.800	30.500	29.700	30.000	30.000	3,915
2022-01-12	29.800	30.000	29.300	29.600	29.600	3,467
2022-01-11	30.300	30.400	29.700	29.700	29.700	8,583
2022-01-10	31.300	31.300	30.000	30.300	30.300	10,730
2022-01-07	31.100	31.500	30.700	31.000	31.000	4,859
2022-01-06	31.000	31.400	30.200	31.100	31.100	7,072
2022-01-05	31.800	31.800	30.900	31.600	31.600	3,407
2022-01-04	32.400	32.800	30.900	31.100	31.100	6,500
2022-01-03	31.600	33.000	31.600	32.300	32.300	5,701
2021-12-31	31.100	31.700	31.100	31.700	31.700	3,893
2021-12-30	30.500	31.200	30.000	31.000	31.000	7,947
2021-12-29	30.400	30.400	30.100	30.400	30.400	7,345
2021-12-28	30.100	30.800	29.800	30.500	30.500	7,740
2021-12-27	30.600	30.600	29.800	30.100	30.100	7,181
2021-12-24	31.100	31.500	30.400	30.400	30.400	4,651
2021-12-23	31.000	31.700	30.300	31.100	31.100	6,488
2021-12-22	30.700	31.000	30.100	31.000	31.000	4,042
2021-12-21	29.300	30.400	29.300	30.200	30.200	4,462
2021-12-20	29.600	29.600	29.100	29.300	29.300	3,833
2021-12-17	29.500	29.900	29.000	29.900	29.900	8,124
2021-12-16	29.200	30.300	29.200	29.500	29.500	9,719
2021-12-15	29.700	29.900	29.200	29.200	29.200	6,121
2021-12-14	30.500	30.500	29.600	29.700	29.700	9,070
2021-12-13	30.300	31.300	30.200	30.500	30.500	4,705
2021-12-10	30.500	30.700	30.100	30.200	30.200	2,916
2021-12-09	30.300	30.700	30.200	30.500	30.500	2,010
2021-12-08	31.000	31.000	30.100	30.200	30.200	5,299
2021-12-07	30.200	31.000	30.100	30.700	30.700	10,801
2021-12-06	30.600	30.900	29.500	30.200	30.200	12,710
2021-12-03	30.100	31.400	30.100	30.600	30.600	11,807
2021-12-02	31.400	31.400	29.500	30.000	30.000	9,974
2021-12-01	30.000	31.800	29.500	31.800	31.800	9,867
2021-11-30	28.900	30.300	28.200	30.000	30.000	8,701
2021-11-29	31.800	32.000	28.300	28.500	28.500	29,404
2021-11-26	28.400	31.200	27.600	31.000	31.000	32,123
2021-11-25	30.500	30.500	28.800	29.500	29.500	10,903
2021-11-24	29.700	30.300	28.600	30.200	30.200	26,903
2021-11-23	31.500	31.500	28.400	30.000	30.000	62,178
2021-11-22	33.000	33.200	31.200	31.500	31.500	25,825
2021-11-19	32.600	33.400	32.400	33.000	33.000	11,169

← NewerPage 21 of 22 · 1,286 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.