Kalray S.A. (0ABT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 08 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 07 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 03 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 02 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 10 |
| 01 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 30 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1 |
| 29 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 26 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 25 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1,068 |
| 24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 63 |
| 19 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 92 |
| 18 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 16 Apr 2024 | 16.10 | 16.12 | 16.10 | 16.12 | 16.12 | 9 |
| 15 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 118 |
| 12 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2 |
| 11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 10 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 Apr 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 17.76 | 6 |
| 08 Apr 2024 | 17.94 | 17.96 | 17.94 | 17.96 | 17.96 | 326 |
| 05 Apr 2024 | 18.50 | 19.36 | 18.50 | 18.92 | 18.92 | 7 |
| 04 Apr 2024 | 17.72 | 18.35 | 18.20 | 18.35 | 18.35 | 343 |
| 03 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 02 Apr 2024 | 15.80 | 15.82 | 15.60 | 15.76 | 15.76 | 307 |
| 28 Mar 2024 | 15.76 | 15.90 | 15.72 | 15.90 | 15.90 | 1,577 |
| 27 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4 |
| 25 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 198 |
| 22 Mar 2024 | 16.78 | 16.78 | 16.68 | 16.68 | 16.68 | 13 |
| 21 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 19 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 133 |
| 18 Mar 2024 | 17.80 | 18.06 | 17.80 | 17.87 | 17.87 | 47 |
| 15 Mar 2024 | 18.04 | 18.04 | 17.84 | 17.92 | 17.92 | 10 |
| 14 Mar 2024 | 17.90 | 18.01 | 17.90 | 18.00 | 18.00 | 92 |
| 13 Mar 2024 | 18.26 | 18.46 | 18.26 | 18.46 | 18.46 | 666 |
| 12 Mar 2024 | 19.46 | 19.54 | 19.46 | 19.54 | 19.54 | 6 |
| 11 Mar 2024 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | 6 |
| 08 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 5 |
| 07 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1 |
| 06 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 131 |
| 05 Mar 2024 | 19.66 | 19.66 | 19.34 | 19.34 | 19.34 | 17 |
| 04 Mar 2024 | 19.99 | 19.99 | 19.70 | 19.92 | 19.92 | 654 |
| 01 Mar 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 80 |
| 29 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 28 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 5 |
| 27 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 23 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 98 |
| 22 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 21 Feb 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 7 |
| 20 Feb 2024 | 19.60 | 19.60 | 19.24 | 19.24 | 19.24 | 7 |
| 19 Feb 2024 | 21.10 | 21.10 | 20.00 | 20.00 | 20.00 | 59 |
| 16 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 20 |
| 15 Feb 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 4 |
| 14 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 84 |
| 13 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 7 |
| 12 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 Feb 2024 | 22.55 | 22.55 | 21.61 | 21.61 | 21.61 | 23 |
| 08 Feb 2024 | 18.54 | 21.00 | 18.54 | 19.94 | 19.94 | 1,023 |
| 07 Feb 2024 | 17.44 | 18.02 | 17.44 | 18.02 | 18.02 | 124 |
| 06 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 6 |
| 05 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 274 |
| 02 Feb 2024 | 19.72 | 19.72 | 19.46 | 19.46 | 19.46 | 1,000 |
| 01 Feb 2024 | 19.58 | 19.66 | 19.46 | 19.46 | 19.46 | 10 |
| 31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 30 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6 |
| 29 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 25 Jan 2024 | 19.90 | 20.37 | 19.80 | 19.80 | 19.80 | 1,915 |
| 24 Jan 2024 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 28,656 |
| 23 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 60 |
| 22 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5 |
| 19 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 183 |
| 18 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1,194 |
| 17 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1 |
| 16 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 15 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1,119 |
| 12 Jan 2024 | 18.28 | 18.60 | 18.14 | 18.52 | 18.52 | 25 |
| 11 Jan 2024 | 20.20 | 20.20 | 20.04 | 20.04 | 20.04 | 224 |
| 10 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1 |
| 09 Jan 2024 | 20.41 | 20.45 | 20.41 | 20.45 | 20.45 | 533 |
| 08 Jan 2024 | 20.30 | 20.30 | 19.92 | 19.92 | 19.92 | 349 |
| 05 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3 |
| 04 Jan 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | 83 |
| 03 Jan 2024 | 20.28 | 20.80 | 20.28 | 20.80 | 20.80 | 506 |
| 02 Jan 2024 | 20.80 | 21.30 | 20.80 | 21.20 | 21.20 | 182 |
| 29 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 299 |
| 28 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 27 Dec 2023 | 21.60 | 21.75 | 21.60 | 21.65 | 21.65 | 35 |
| 22 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 Dec 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 13 |
| 20 Dec 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 9 |
| 19 Dec 2023 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 40 |
| 18 Dec 2023 | 20.75 | 20.75 | 20.25 | 20.50 | 20.50 | 80 |
| 15 Dec 2023 | 20.45 | 20.75 | 20.45 | 20.50 | 20.50 | 241 |
| 14 Dec 2023 | 20.70 | 20.85 | 20.45 | 20.45 | 20.45 | 184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.