Kalray SA historical data

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

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
2025-10-17	1.000	1.030	0.907	0.955	0.955	182,930
2025-10-16	1.032	1.032	0.976	1.008	1.008	139,026
2025-10-15	1.040	1.068	1.000	1.032	1.032	88,857
2025-10-14	1.046	1.068	1.004	1.014	1.014	68,823
2025-10-13	1.020	1.066	1.020	1.048	1.048	31,771
2025-10-10	1.070	1.120	1.000	1.020	1.020	148,346
2025-10-09	0.998	1.162	0.996	1.096	1.096	290,155
2025-10-08	1.012	1.036	0.960	0.982	0.982	177,899
2025-10-07	1.046	1.064	1.012	1.034	1.034	96,360
2025-10-06	1.084	1.120	1.010	1.046	1.046	116,516
2025-10-03	1.030	1.068	1.000	1.060	1.060	77,662
2025-10-02	1.090	1.090	0.981	1.034	1.034	375,332
2025-10-01	1.080	1.148	1.036	1.088	1.088	173,858
2025-09-30	1.060	1.080	0.954	1.074	1.074	260,936
2025-09-29	1.130	1.242	1.034	1.056	1.056	422,212
2025-09-26	1.238	1.410	1.032	1.074	1.074	889,184
2025-09-25	0.890	1.298	0.870	1.270	1.270	1,807,840
2025-09-24	0.735	0.878	0.695	0.839	0.839	252,881
2025-09-23	0.770	0.770	0.712	0.735	0.735	150,198
2025-09-22	0.730	0.822	0.722	0.770	0.770	346,088
2025-09-19	0.680	0.746	0.653	0.728	0.728	171,585
2025-09-18	0.640	0.749	0.640	0.700	0.700	216,187
2025-09-17	0.680	0.682	0.630	0.645	0.645	62,462
2025-09-16	0.642	0.740	0.642	0.684	0.684	159,248
2025-09-15	0.658	0.664	0.635	0.646	0.646	52,056
2025-09-12	0.738	0.769	0.636	0.640	0.640	231,650
2025-09-11	0.549	0.837	0.547	0.740	0.740	694,543
2025-09-10	0.480	0.549	0.480	0.531	0.531	173,479
2025-09-09	0.493	0.493	0.470	0.486	0.486	11,002
2025-09-08	0.500	0.504	0.480	0.493	0.493	27,217
2025-09-05	0.514	0.524	0.500	0.500	0.500	58,523
2025-09-04	0.528	0.529	0.511	0.512	0.512	23,586
2025-09-03	0.517	0.534	0.510	0.530	0.530	20,459
2025-09-02	0.545	0.545	0.502	0.515	0.515	55,842
2025-09-01	0.532	0.552	0.520	0.540	0.540	49,102
2025-08-29	0.530	0.544	0.519	0.532	0.532	33,381
2025-08-28	0.556	0.556	0.510	0.530	0.530	54,908
2025-08-27	0.554	0.571	0.517	0.556	0.556	63,613
2025-08-26	0.575	0.580	0.544	0.560	0.560	31,040
2025-08-25	0.564	0.580	0.564	0.575	0.575	62,763
2025-08-22	0.562	0.583	0.551	0.564	0.564	27,904
2025-08-21	0.562	0.600	0.543	0.562	0.562	43,747
2025-08-20	0.585	0.600	0.552	0.562	0.562	66,568
2025-08-19	0.556	0.585	0.550	0.585	0.585	40,442
2025-08-18	0.570	0.575	0.553	0.554	0.554	63,405

← NewerPage 5 of 22 · 1,284 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.