Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.870 | 9.000 | 8.380 | 8.510 | 8.510 | 617,161 |
| 2026-04-30 | 7.700 | 8.290 | 7.450 | 8.080 | 8.080 | 482,692 |
| 2026-04-29 | 8.300 | 8.980 | 7.500 | 7.940 | 7.940 | 827,182 |
| 2026-04-28 | 9.200 | 9.750 | 8.140 | 8.340 | 8.340 | 990,600 |
| 2026-04-27 | 8.540 | 10.300 | 8.510 | 9.170 | 9.170 | 1,912,524 |
| 2026-04-24 | 7.380 | 8.350 | 6.900 | 8.350 | 8.350 | 2,127,564 |
| 2026-04-23 | 5.990 | 6.530 | 5.720 | 6.020 | 6.020 | 568,249 |
| 2026-04-22 | 6.150 | 6.490 | 5.750 | 5.770 | 5.770 | 754,708 |
| 2026-04-21 | 6.460 | 6.790 | 5.610 | 5.790 | 5.790 | 799,707 |
| 2026-04-20 | 6.800 | 7.280 | 6.120 | 6.360 | 6.360 | 1,106,988 |
| 2026-04-17 | 7.890 | 8.670 | 6.700 | 7.390 | 7.390 | 2,234,121 |
| 2026-04-16 | 5.500 | 6.650 | 5.400 | 6.650 | 6.650 | 1,256,566 |
| 2026-04-15 | 5.350 | 5.880 | 5.100 | 5.350 | 5.350 | 1,157,259 |
| 2026-04-14 | 4.470 | 5.390 | 4.425 | 5.140 | 5.140 | 1,083,810 |
| 2026-04-13 | 3.800 | 4.350 | 3.605 | 4.240 | 4.240 | 386,358 |
| 2026-04-10 | 3.580 | 4.150 | 3.575 | 4.000 | 4.000 | 478,173 |
| 2026-04-09 | 3.500 | 3.595 | 3.400 | 3.540 | 3.540 | 121,446 |
| 2026-04-08 | 3.620 | 3.980 | 3.440 | 3.525 | 3.525 | 415,370 |
| 2026-04-07 | 3.440 | 3.520 | 3.100 | 3.200 | 3.200 | 206,219 |
| 2026-04-02 | 3.400 | 3.495 | 3.280 | 3.405 | 3.405 | 149,199 |
| 2026-04-01 | 3.250 | 3.615 | 3.205 | 3.500 | 3.500 | 330,269 |
| 2026-03-31 | 3.090 | 3.140 | 2.785 | 3.000 | 3.000 | 347,655 |
| 2026-03-30 | 3.360 | 3.370 | 2.950 | 3.175 | 3.175 | 371,873 |
| 2026-03-27 | 3.755 | 3.815 | 3.380 | 3.385 | 3.385 | 308,115 |
| 2026-03-26 | 3.880 | 3.880 | 3.710 | 3.730 | 3.730 | 154,532 |
| 2026-03-25 | 3.870 | 4.030 | 3.870 | 3.910 | 3.910 | 107,427 |
| 2026-03-24 | 4.040 | 4.040 | 3.740 | 3.900 | 3.900 | 116,813 |
| 2026-03-23 | 3.955 | 4.125 | 3.645 | 4.015 | 4.015 | 330,302 |
| 2026-03-20 | 4.180 | 4.280 | 4.050 | 4.055 | 4.055 | 154,975 |
| 2026-03-19 | 4.310 | 4.310 | 4.035 | 4.125 | 4.125 | 211,215 |
| 2026-03-18 | 4.400 | 4.550 | 4.260 | 4.450 | 4.450 | 150,737 |
| 2026-03-17 | 4.210 | 4.400 | 4.005 | 4.385 | 4.385 | 136,883 |
| 2026-03-16 | 4.100 | 4.290 | 4.015 | 4.240 | 4.240 | 130,973 |
| 2026-03-13 | 4.180 | 4.210 | 3.945 | 4.015 | 4.015 | 125,742 |
| 2026-03-12 | 4.490 | 4.555 | 4.050 | 4.100 | 4.100 | 254,525 |
| 2026-03-11 | 3.975 | 4.560 | 3.785 | 4.515 | 4.515 | 424,305 |
| 2026-03-10 | 4.120 | 4.180 | 3.910 | 4.000 | 4.000 | 259,733 |
| 2026-03-09 | 3.670 | 3.895 | 3.570 | 3.855 | 3.855 | 306,557 |
| 2026-03-06 | 4.070 | 4.340 | 3.840 | 3.910 | 3.910 | 250,148 |
| 2026-03-05 | 4.490 | 4.570 | 4.050 | 4.100 | 4.100 | 366,278 |
| 2026-03-04 | 3.820 | 4.400 | 3.820 | 4.205 | 4.205 | 333,910 |
| 2026-03-03 | 4.300 | 4.385 | 3.660 | 3.740 | 3.740 | 794,749 |
| 2026-03-02 | 4.260 | 4.495 | 4.010 | 4.205 | 4.205 | 468,612 |
| 2026-02-27 | 4.640 | 4.940 | 4.505 | 4.530 | 4.530 | 383,449 |
| 2026-02-26 | 5.000 | 5.340 | 4.480 | 4.480 | 4.480 | 604,379 |
| 2026-02-25 | 4.920 | 5.140 | 4.415 | 4.900 | 4.900 | 926,792 |
| 2026-02-24 | 6.150 | 6.650 | 4.755 | 5.100 | 5.100 | 1,281,427 |
| 2026-02-23 | 4.900 | 5.920 | 4.900 | 5.920 | 5.920 | 990,714 |
| 2026-02-20 | 4.170 | 4.880 | 4.035 | 4.785 | 4.785 | 1,186,864 |
| 2026-02-19 | 3.600 | 4.200 | 3.600 | 4.105 | 4.105 | 772,560 |
| 2026-02-18 | 3.365 | 3.725 | 3.360 | 3.600 | 3.600 | 442,236 |
| 2026-02-17 | 3.275 | 3.520 | 3.245 | 3.315 | 3.315 | 188,392 |
| 2026-02-16 | 3.405 | 3.450 | 3.180 | 3.280 | 3.280 | 298,632 |
| 2026-02-13 | 3.670 | 3.820 | 3.430 | 3.470 | 3.470 | 428,445 |
| 2026-02-12 | 3.350 | 3.920 | 3.320 | 3.720 | 3.720 | 884,459 |
| 2026-02-11 | 3.550 | 3.720 | 3.260 | 3.450 | 3.450 | 816,290 |
| 2026-02-10 | 2.910 | 3.390 | 2.800 | 3.230 | 3.230 | 560,018 |
| 2026-02-09 | 2.800 | 3.200 | 2.800 | 2.940 | 2.940 | 529,816 |
| 2026-02-06 | 2.560 | 2.800 | 2.500 | 2.750 | 2.750 | 249,798 |
| 2026-02-05 | 2.765 | 2.895 | 2.515 | 2.590 | 2.590 | 402,610 |
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.