Kalray SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.860	0.900	0.775	0.860	0.860	120,145
2025-11-06	0.910	0.918	0.850	0.850	0.850	109,591
2025-11-05	0.920	0.931	0.900	0.920	0.920	77,793
2025-11-04	0.950	0.959	0.920	0.930	0.930	70,607
2025-11-03	1.020	1.040	0.960	0.970	0.970	70,060
2025-10-31	1.018	1.046	1.008	1.020	1.020	73,618
2025-10-30	1.020	1.072	0.992	1.050	1.050	158,586
2025-10-29	1.068	1.068	1.004	1.006	1.006	71,043
2025-10-28	1.026	1.084	0.985	1.066	1.066	137,770
2025-10-27	1.050	1.056	0.980	1.030	1.030	61,966
2025-10-24	0.957	1.054	0.942	1.054	1.054	161,892
2025-10-23	0.965	0.980	0.942	0.959	0.959	51,617
2025-10-22	0.951	0.979	0.930	0.970	0.970	61,949
2025-10-21	0.917	0.980	0.881	0.951	0.951	99,059
2025-10-20	0.960	0.993	0.915	0.929	0.929	75,866

← NewerPage 5 of 5 · 255 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.