Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.574	0.575	0.555	0.567	0.567	21,445
2025-08-14	0.578	0.578	0.560	0.574	0.574	42,374
2025-08-13	0.578	0.589	0.574	0.576	0.576	26,622
2025-08-12	0.590	0.590	0.578	0.578	0.578	26,723
2025-08-11	0.604	0.604	0.581	0.590	0.590	20,650
2025-08-08	0.590	0.606	0.586	0.596	0.596	14,203
2025-08-07	0.604	0.604	0.576	0.590	0.590	41,397
2025-08-06	0.590	0.604	0.586	0.604	0.604	10,960
2025-08-05	0.610	0.618	0.580	0.590	0.590	43,501
2025-08-04	0.622	0.633	0.560	0.600	0.600	89,142
2025-08-01	0.684	0.684	0.620	0.620	0.620	91,221
2025-07-31	0.700	0.730	0.679	0.688	0.688	77,266
2025-07-30	0.695	0.760	0.671	0.700	0.700	175,991
2025-07-29	0.670	0.695	0.670	0.690	0.690	96,811
2025-07-28	0.660	0.686	0.644	0.661	0.661	84,650
2025-07-25	0.648	0.660	0.644	0.660	0.660	24,532
2025-07-24	0.637	0.652	0.630	0.643	0.643	45,916
2025-07-23	0.628	0.639	0.623	0.637	0.637	14,887
2025-07-22	0.615	0.638	0.615	0.621	0.621	28,084
2025-07-21	0.616	0.642	0.615	0.616	0.616	45,643
2025-07-18	0.618	0.631	0.614	0.615	0.615	50,939
2025-07-17	0.619	0.620	0.610	0.618	0.618	26,023
2025-07-16	0.631	0.644	0.620	0.620	0.620	46,390
2025-07-15	0.674	0.674	0.620	0.620	0.620	74,109
2025-07-14	0.680	0.699	0.636	0.653	0.653	150,450
2025-07-11	0.662	0.890	0.662	0.718	0.718	546,448
2025-07-10	0.493	0.504	0.480	0.480	0.480	0
2025-07-09	0.493	0.504	0.480	0.480	0.480	0
2025-07-08	0.493	0.504	0.480	0.480	0.480	0
2025-07-07	0.493	0.504	0.480	0.480	0.480	0
2025-07-04	0.493	0.504	0.480	0.480	0.480	0
2025-07-03	0.493	0.504	0.480	0.480	0.480	30,649
2025-07-02	0.493	0.504	0.480	0.480	0.480	0
2025-07-01	0.493	0.504	0.480	0.480	0.480	0
2025-06-30	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-27	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-26	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-25	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-24	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-23	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-20	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-19	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-18	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-17	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-16	0.493	0.504	0.480	0.480	0.480	30,649
2025-06-13	0.505	0.524	0.490	0.500	0.500	59,586
2025-06-12	0.506	0.520	0.497	0.505	0.505	18,715
2025-06-11	0.495	0.544	0.495	0.505	0.505	105,012
2025-06-10	0.498	0.520	0.493	0.493	0.493	35,470
2025-06-09	0.495	0.510	0.485	0.498	0.498	18,945
2025-06-06	0.518	0.528	0.490	0.494	0.494	29,796
2025-06-05	0.492	0.539	0.492	0.514	0.514	106,738
2025-06-04	0.520	0.567	0.480	0.490	0.490	164,225
2025-06-03	0.450	0.473	0.441	0.462	0.462	32,227
2025-06-02	0.462	0.479	0.450	0.463	0.463	31,389
2025-05-30	0.450	0.479	0.449	0.465	0.465	47,593
2025-05-29	0.434	0.480	0.431	0.450	0.450	55,328
2025-05-28	0.450	0.493	0.431	0.431	0.431	76,752
2025-05-27	0.462	0.469	0.428	0.444	0.444	33,181
2025-05-26	0.520	0.520	0.468	0.469	0.469	60,919

← NewerPage 6 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.