Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.380	2.980	2.355	2.835	2.835	607,902
2026-02-03	2.470	2.640	2.330	2.380	2.380	290,927
2026-02-02	2.540	2.570	2.300	2.430	2.430	579,281
2026-01-30	2.675	2.980	2.540	2.600	2.600	624,186
2026-01-29	2.430	2.670	2.420	2.620	2.620	481,343
2026-01-28	2.825	2.920	2.415	2.480	2.480	645,849
2026-01-27	2.540	3.100	2.440	2.790	2.790	885,730
2026-01-26	3.280	3.295	2.620	2.620	2.620	1,323,514
2026-01-23	3.740	4.330	3.330	3.580	3.580	2,081,935
2026-01-22	3.155	3.790	3.050	3.650	3.650	1,460,444
2026-01-21	2.900	3.200	2.625	3.120	3.120	1,018,833
2026-01-20	2.900	3.130	2.265	2.900	2.900	1,086,460
2026-01-19	2.235	2.970	2.205	2.790	2.790	1,732,971
2026-01-16	1.634	2.385	1.610	2.170	2.170	1,477,749
2026-01-15	1.518	1.598	1.406	1.594	1.594	473,488
2026-01-14	1.410	1.600	1.348	1.518	1.518	855,620
2026-01-13	1.310	1.438	1.284	1.336	1.336	309,141
2026-01-12	1.278	1.340	1.262	1.284	1.284	151,282
2026-01-09	1.220	1.288	1.200	1.240	1.240	93,392
2026-01-08	1.304	1.306	1.184	1.230	1.230	155,941
2026-01-07	1.172	1.338	1.146	1.270	1.270	183,543
2026-01-06	1.302	1.364	1.172	1.206	1.206	271,277
2026-01-05	1.240	1.364	1.236	1.334	1.334	308,858
2026-01-02	1.180	1.228	1.122	1.228	1.228	166,291
2025-12-31	1.180	1.230	1.154	1.180	1.180	92,901
2025-12-30	1.130	1.240	1.114	1.200	1.200	264,116
2025-12-29	0.998	1.250	0.994	1.250	1.250	805,170
2025-12-24	1.030	1.076	0.940	0.992	0.992	218,889
2025-12-23	0.840	1.018	0.820	1.018	1.018	346,389
2025-12-22	0.830	0.868	0.810	0.839	0.839	101,574
2025-12-19	0.821	0.849	0.761	0.832	0.832	78,908
2025-12-18	0.770	0.847	0.757	0.821	0.821	100,631
2025-12-17	0.800	0.803	0.762	0.762	0.762	59,309
2025-12-16	0.829	0.829	0.792	0.792	0.792	38,418
2025-12-15	0.823	0.849	0.798	0.828	0.828	81,291
2025-12-12	0.775	0.822	0.771	0.810	0.810	49,619
2025-12-11	0.800	0.822	0.766	0.771	0.771	41,486
2025-12-10	0.797	0.819	0.766	0.800	0.800	58,240
2025-12-09	0.825	0.825	0.778	0.797	0.797	80,242
2025-12-08	0.756	0.852	0.720	0.825	0.825	275,538
2025-12-05	0.700	0.788	0.692	0.756	0.756	158,805
2025-12-04	0.730	0.796	0.718	0.754	0.754	105,953
2025-12-03	0.735	0.748	0.727	0.730	0.730	26,787
2025-12-02	0.732	0.750	0.700	0.730	0.730	75,860
2025-12-01	0.750	0.763	0.680	0.732	0.732	137,880
2025-11-28	0.819	0.830	0.741	0.778	0.778	174,466
2025-11-27	0.700	0.824	0.697	0.824	0.824	162,537
2025-11-26	0.702	0.730	0.684	0.700	0.700	45,134
2025-11-25	0.710	0.710	0.680	0.697	0.697	50,292
2025-11-24	0.678	0.745	0.660	0.710	0.710	91,917
2025-11-21	0.700	0.700	0.640	0.677	0.677	179,360
2025-11-20	0.785	0.797	0.710	0.710	0.710	95,212
2025-11-19	0.750	0.788	0.699	0.768	0.768	126,950
2025-11-18	0.780	0.800	0.768	0.774	0.774	71,670
2025-11-17	0.786	0.811	0.786	0.800	0.800	28,186
2025-11-14	0.822	0.822	0.770	0.811	0.811	60,291
2025-11-13	0.854	0.861	0.815	0.830	0.830	34,230
2025-11-12	0.856	0.862	0.800	0.854	0.854	62,443
2025-11-11	0.846	0.864	0.808	0.856	0.856	54,932
2025-11-10	0.806	0.860	0.800	0.844	0.844	87,456

← NewerPage 4 of 5 · 255 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.