Kalray SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.280 | 2.520 | 1.270 | 1.280 | 1.280 | 637,994 |
| 2024-11-28 | 1.030 | 2.650 | 1.030 | 2.160 | 2.160 | 947,998 |
| 2024-11-27 | 1.072 | 1.102 | 1.024 | 1.030 | 1.030 | 47,167 |
| 2024-11-26 | 1.140 | 1.140 | 1.054 | 1.060 | 1.060 | 78,856 |
| 2024-11-25 | 1.088 | 1.194 | 1.088 | 1.148 | 1.148 | 109,899 |
| 2024-11-22 | 1.110 | 1.168 | 1.024 | 1.088 | 1.088 | 102,539 |
| 2024-11-21 | 1.032 | 1.146 | 1.000 | 1.104 | 1.104 | 148,978 |
| 2024-11-20 | 1.012 | 1.070 | 0.966 | 1.028 | 1.028 | 50,751 |
| 2024-11-19 | 1.002 | 1.018 | 0.951 | 0.999 | 0.999 | 64,141 |
| 2024-11-18 | 1.042 | 1.100 | 0.970 | 0.990 | 0.990 | 84,197 |
| 2024-11-15 | 1.130 | 1.130 | 1.026 | 1.042 | 1.042 | 47,560 |
| 2024-11-14 | 1.066 | 1.158 | 0.986 | 1.128 | 1.128 | 110,153 |
| 2024-11-13 | 1.064 | 1.138 | 0.958 | 1.066 | 1.066 | 164,776 |
| 2024-11-12 | 1.200 | 1.302 | 0.993 | 1.090 | 1.090 | 419,105 |
| 2024-11-11 | 0.869 | 1.290 | 0.866 | 1.250 | 1.250 | 315,219 |
| 2024-11-08 | 0.890 | 0.898 | 0.850 | 0.850 | 0.850 | 37,445 |
| 2024-11-07 | 0.870 | 0.899 | 0.810 | 0.890 | 0.890 | 72,443 |
| 2024-11-06 | 0.970 | 1.034 | 0.870 | 0.870 | 0.870 | 188,957 |
| 2024-11-05 | 0.883 | 0.950 | 0.880 | 0.890 | 0.890 | 82,943 |
| 2024-11-04 | 0.951 | 0.988 | 0.860 | 0.895 | 0.895 | 199,721 |
| 2024-11-01 | 1.160 | 1.160 | 0.971 | 0.984 | 0.984 | 209,313 |
| 2024-10-31 | 1.186 | 1.208 | 1.156 | 1.160 | 1.160 | 65,859 |
| 2024-10-30 | 1.208 | 1.258 | 1.164 | 1.166 | 1.166 | 98,641 |
| 2024-10-29 | 1.240 | 1.420 | 1.180 | 1.212 | 1.212 | 235,797 |
| 2024-10-28 | 1.166 | 1.240 | 1.150 | 1.238 | 1.238 | 72,002 |
| 2024-10-25 | 1.124 | 1.180 | 1.094 | 1.166 | 1.166 | 95,332 |
| 2024-10-24 | 1.154 | 1.160 | 1.100 | 1.114 | 1.114 | 103,490 |
| 2024-10-23 | 1.220 | 1.340 | 1.116 | 1.154 | 1.154 | 209,318 |
| 2024-10-22 | 1.188 | 1.226 | 1.126 | 1.220 | 1.220 | 85,477 |
| 2024-10-21 | 1.234 | 1.328 | 1.162 | 1.180 | 1.180 | 128,732 |
| 2024-10-18 | 1.200 | 1.320 | 1.190 | 1.250 | 1.250 | 146,403 |
| 2024-10-17 | 1.210 | 1.240 | 1.140 | 1.222 | 1.222 | 134,160 |
| 2024-10-16 | 1.500 | 1.530 | 1.098 | 1.212 | 1.212 | 550,464 |
| 2024-10-15 | 1.626 | 1.658 | 1.500 | 1.500 | 1.500 | 146,108 |
| 2024-10-14 | 1.692 | 1.786 | 1.614 | 1.614 | 1.614 | 65,653 |
| 2024-10-11 | 1.600 | 1.736 | 1.560 | 1.692 | 1.692 | 50,930 |
| 2024-10-10 | 1.700 | 1.712 | 1.600 | 1.600 | 1.600 | 81,080 |
| 2024-10-09 | 1.590 | 1.748 | 1.434 | 1.714 | 1.714 | 258,544 |
| 2024-10-08 | 1.630 | 1.686 | 1.570 | 1.596 | 1.596 | 78,201 |
| 2024-10-07 | 1.664 | 1.784 | 1.600 | 1.630 | 1.630 | 169,411 |
| 2024-10-04 | 1.610 | 1.770 | 1.580 | 1.720 | 1.720 | 233,049 |
| 2024-10-03 | 2.060 | 2.145 | 1.542 | 1.570 | 1.570 | 412,777 |
| 2024-10-02 | 2.080 | 2.170 | 1.980 | 2.085 | 2.085 | 137,846 |
| 2024-10-01 | 2.370 | 2.370 | 2.035 | 2.050 | 2.050 | 158,796 |
| 2024-09-30 | 2.590 | 2.590 | 2.335 | 2.395 | 2.395 | 131,589 |
| 2024-09-27 | 2.420 | 2.770 | 2.395 | 2.600 | 2.600 | 305,436 |
| 2024-09-26 | 2.880 | 3.020 | 2.400 | 2.405 | 2.405 | 393,492 |
| 2024-09-25 | 2.165 | 2.800 | 2.165 | 2.795 | 2.795 | 486,799 |
| 2024-09-24 | 2.090 | 2.295 | 2.080 | 2.150 | 2.150 | 146,533 |
| 2024-09-23 | 2.330 | 2.375 | 2.080 | 2.080 | 2.080 | 315,464 |
| 2024-09-20 | 2.100 | 2.755 | 1.982 | 2.340 | 2.340 | 782,012 |
| 2024-09-19 | 2.330 | 2.790 | 2.220 | 2.300 | 2.300 | 500,713 |
| 2024-09-18 | 2.300 | 2.535 | 2.080 | 2.300 | 2.300 | 242,714 |
| 2024-09-17 | 2.165 | 2.455 | 1.950 | 2.300 | 2.300 | 347,651 |
| 2024-09-16 | 2.575 | 2.575 | 2.050 | 2.150 | 2.150 | 269,581 |
| 2024-09-13 | 2.600 | 2.860 | 2.340 | 2.685 | 2.685 | 320,432 |
| 2024-09-12 | 3.755 | 4.350 | 2.660 | 2.800 | 2.800 | 342,888 |
| 2024-09-11 | 3.440 | 3.780 | 2.945 | 3.700 | 3.700 | 267,800 |
| 2024-09-10 | 4.490 | 4.530 | 3.300 | 3.330 | 3.330 | 246,024 |
| 2024-09-09 | 4.720 | 4.720 | 4.360 | 4.490 | 4.490 | 52,589 |
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.