Kalray SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	34.000	34.000	32.300	32.700	32.700	17,893
2021-11-17	34.300	34.300	33.800	33.800	33.800	9,272
2021-11-16	34.400	35.000	34.000	34.300	34.300	10,590
2021-11-15	36.000	36.000	34.200	34.300	34.300	20,222
2021-11-12	36.200	36.200	35.400	36.100	36.100	5,897
2021-11-11	35.800	37.000	35.700	36.200	36.200	21,666
2021-11-10	34.200	36.100	34.200	36.000	36.000	12,951
2021-11-09	35.000	35.000	34.000	34.200	34.200	9,431
2021-11-08	34.900	36.600	34.500	34.900	34.900	20,431
2021-11-05	35.000	35.600	34.500	34.600	34.600	7,597
2021-11-04	34.100	35.800	33.900	35.200	35.200	13,162
2021-11-03	34.000	34.100	33.600	34.100	34.100	4,181
2021-11-02	34.400	34.600	33.800	34.100	34.100	7,930
2021-11-01	34.500	34.600	34.000	34.400	34.400	4,439
2021-10-29	34.400	34.500	34.000	34.200	34.200	2,037
2021-10-28	34.300	34.900	34.100	34.400	34.400	7,352
2021-10-27	34.800	34.800	34.000	34.300	34.300	2,524
2021-10-26	33.900	35.000	33.900	34.800	34.800	7,222
2021-10-25	34.100	34.100	33.800	33.900	33.900	4,400
2021-10-22	34.300	34.400	33.900	34.300	34.300	5,365
2021-10-21	34.500	34.600	33.900	34.200	34.200	4,368
2021-10-20	35.000	35.000	34.300	34.500	34.500	8,061
2021-10-19	34.800	35.400	34.700	35.000	35.000	3,534
2021-10-18	34.600	34.900	34.000	34.800	34.800	6,018
2021-10-15	35.600	35.700	34.800	34.800	34.800	10,085
2021-10-14	34.600	35.700	34.500	35.100	35.100	6,351

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.