Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.520	0.520	0.468	0.469	0.469	60,919
2025-05-23	0.598	0.600	0.450	0.475	0.475	177,392
2025-05-22	0.588	0.639	0.530	0.555	0.555	454,543
2025-05-21	0.420	0.422	0.420	0.420	0.420	70,864
2025-05-20	0.464	0.470	0.420	0.420	0.420	180,345
2025-05-19	0.460	0.469	0.435	0.464	0.464	49,258
2025-05-16	0.425	0.460	0.402	0.460	0.460	129,242
2025-05-15	0.452	0.458	0.430	0.440	0.440	27,435
2025-05-14	0.462	0.462	0.450	0.450	0.450	27,926
2025-05-13	0.494	0.494	0.467	0.468	0.468	28,994
2025-05-12	0.486	0.497	0.456	0.456	0.456	44,762
2025-05-09	0.500	0.500	0.450	0.470	0.470	184,665
2025-05-08	0.560	0.560	0.512	0.514	0.514	140,282
2025-05-07	0.583	0.584	0.560	0.564	0.564	25,978
2025-05-06	0.587	0.598	0.583	0.584	0.584	40,442
2025-05-05	0.600	0.600	0.583	0.598	0.598	51,616
2025-05-02	0.606	0.619	0.590	0.590	0.590	55,268
2025-04-30	0.616	0.790	0.610	0.622	0.622	155,618
2025-04-29	0.613	0.623	0.611	0.615	0.615	37,213
2025-04-28	0.616	0.618	0.607	0.613	0.613	35,856
2025-04-25	0.606	0.620	0.606	0.620	0.620	36,056
2025-04-24	0.619	0.619	0.600	0.610	0.610	64,792
2025-04-23	0.610	0.610	0.600	0.610	0.610	18,857
2025-04-22	0.620	0.630	0.603	0.610	0.610	42,046
2025-04-17	0.612	0.612	0.601	0.603	0.603	46,014
2025-04-16	0.609	0.609	0.604	0.604	0.604	13,917
2025-04-15	0.607	0.608	0.601	0.608	0.608	31,238
2025-04-14	0.609	0.610	0.601	0.607	0.607	10,528
2025-04-11	0.600	0.610	0.600	0.609	0.609	29,409
2025-04-10	0.598	0.618	0.598	0.600	0.600	30,271
2025-04-09	0.583	0.598	0.583	0.588	0.588	15,365
2025-04-08	0.580	0.598	0.580	0.598	0.598	44,219
2025-04-07	0.600	0.600	0.525	0.546	0.546	51,659
2025-04-04	0.636	0.649	0.602	0.620	0.620	73,470
2025-04-03	0.630	0.664	0.630	0.635	0.635	35,106
2025-04-02	0.630	0.633	0.622	0.629	0.629	8,177
2025-04-01	0.621	0.632	0.620	0.630	0.630	24,089
2025-03-31	0.637	0.637	0.620	0.621	0.621	36,199
2025-03-28	0.659	0.661	0.647	0.647	0.647	34,274
2025-03-27	0.660	0.664	0.658	0.659	0.659	15,400
2025-03-26	0.666	0.668	0.657	0.658	0.658	31,299
2025-03-25	0.667	0.670	0.658	0.666	0.666	19,950
2025-03-24	0.670	0.672	0.657	0.667	0.667	43,161
2025-03-21	0.656	0.663	0.655	0.660	0.660	26,047
2025-03-20	0.655	0.670	0.654	0.656	0.656	14,283
2025-03-19	0.665	0.666	0.651	0.653	0.653	17,421
2025-03-18	0.668	0.670	0.648	0.665	0.665	31,534
2025-03-17	0.672	0.674	0.648	0.662	0.662	31,690
2025-03-14	0.642	0.664	0.642	0.650	0.650	34,045
2025-03-13	0.659	0.670	0.630	0.641	0.641	55,370
2025-03-12	0.674	0.674	0.640	0.659	0.659	43,956
2025-03-11	0.699	0.699	0.630	0.666	0.666	102,776
2025-03-10	0.682	0.740	0.674	0.699	0.699	81,256
2025-03-07	0.718	0.820	0.654	0.690	0.690	401,913
2025-03-06	0.700	0.700	0.652	0.666	0.666	85,463
2025-03-05	0.701	0.736	0.650	0.660	0.660	90,569
2025-03-04	0.634	0.819	0.631	0.701	0.701	158,775
2025-03-03	0.690	0.690	0.641	0.649	0.649	93,190
2025-02-28	0.800	0.980	0.641	0.641	0.641	530,326
2025-02-27	0.601	0.890	0.597	0.890	0.890	341,385

← NewerPage 7 of 22 · 1,285 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.