Kalray SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.620	0.620	0.600	0.603	0.603	65,233
2025-02-25	0.680	0.699	0.580	0.620	0.620	120,392
2025-02-24	0.616	0.789	0.607	0.689	0.689	207,116
2025-02-21	0.604	0.616	0.600	0.608	0.608	83,215
2025-02-20	0.598	0.610	0.594	0.602	0.602	38,616
2025-02-19	0.594	0.599	0.586	0.594	0.594	24,854
2025-02-18	0.585	0.619	0.585	0.585	0.585	53,498
2025-02-17	0.586	0.630	0.570	0.585	0.585	124,802
2025-02-14	0.645	0.645	0.605	0.620	0.620	102,628
2025-02-13	0.640	0.672	0.640	0.641	0.641	95,994
2025-02-12	0.675	0.695	0.610	0.640	0.640	155,433
2025-02-11	0.750	0.830	0.669	0.670	0.670	330,192
2025-02-10	0.614	0.896	0.599	0.830	0.830	690,613
2025-02-07	0.630	0.640	0.567	0.571	0.571	171,788
2025-02-06	0.740	0.750	0.620	0.655	0.655	400,753
2025-02-05	0.780	0.798	0.775	0.786	0.786	24,653
2025-02-04	0.762	0.796	0.760	0.780	0.780	40,786
2025-02-03	0.804	0.822	0.736	0.760	0.760	60,469
2025-01-31	0.815	0.840	0.800	0.815	0.815	88,714
2025-01-30	0.864	0.938	0.800	0.815	0.815	252,735
2025-01-29	0.840	0.848	0.828	0.840	0.840	32,900
2025-01-28	0.830	0.858	0.826	0.840	0.840	57,887
2025-01-27	0.826	0.861	0.820	0.830	0.830	81,251
2025-01-24	0.845	0.867	0.810	0.820	0.820	68,988
2025-01-23	0.819	0.857	0.810	0.840	0.840	63,973
2025-01-22	0.820	0.870	0.816	0.821	0.821	87,619
2025-01-21	0.811	0.825	0.780	0.820	0.820	36,851
2025-01-20	0.842	0.854	0.828	0.828	0.828	43,169
2025-01-17	0.842	0.853	0.837	0.840	0.840	27,203
2025-01-16	0.850	0.853	0.838	0.842	0.842	23,323
2025-01-15	0.854	0.854	0.824	0.841	0.841	21,366
2025-01-14	0.842	0.848	0.800	0.831	0.831	36,460
2025-01-13	0.860	0.870	0.835	0.841	0.841	78,318
2025-01-10	0.836	0.860	0.800	0.841	0.841	85,662
2025-01-09	0.818	0.871	0.803	0.836	0.836	72,691
2025-01-08	0.885	0.896	0.800	0.840	0.840	118,276
2025-01-07	0.880	0.896	0.866	0.873	0.873	38,102
2025-01-06	0.836	0.919	0.836	0.873	0.873	166,363
2025-01-03	0.890	0.940	0.734	0.805	0.805	592,951
2025-01-02	1.058	1.148	1.040	1.114	1.114	177,928
2024-12-31	1.030	1.068	1.000	1.050	1.050	50,852
2024-12-30	1.026	1.078	1.014	1.022	1.022	35,078
2024-12-27	1.010	1.096	1.004	1.030	1.030	76,339
2024-12-24	1.016	1.036	0.992	1.036	1.036	35,166
2024-12-23	1.008	1.036	0.980	1.016	1.016	62,545
2024-12-20	1.046	1.054	0.990	1.020	1.020	125,652
2024-12-19	1.030	1.120	1.000	1.054	1.054	249,464
2024-12-18	1.030	1.086	1.012	1.048	1.048	222,354
2024-12-17	1.030	1.068	1.028	1.032	1.032	65,876
2024-12-16	1.040	1.076	1.028	1.030	1.030	106,182
2024-12-13	1.036	1.108	1.020	1.040	1.040	111,270
2024-12-12	1.042	1.062	1.020	1.036	1.036	132,157
2024-12-11	1.196	1.196	1.010	1.060	1.060	159,999
2024-12-10	1.110	1.190	1.046	1.116	1.116	198,665
2024-12-09	1.062	1.142	1.010	1.116	1.116	99,252
2024-12-06	1.078	1.176	1.030	1.066	1.066	139,989
2024-12-05	1.162	1.334	1.056	1.070	1.070	378,248
2024-12-04	1.162	1.250	1.114	1.138	1.138	144,477
2024-12-03	1.174	1.290	1.156	1.162	1.162	220,412
2024-12-02	1.338	1.418	1.090	1.166	1.166	350,368

← NewerPage 8 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.