AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 21.40
+1.45 (7.27%)
At close: Jan 9, 2026
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.00 | 21.70 | 19.95 | 21.40 | 21.40 | 7.27% | 158 |
| Jan 8, 2026 | 18.75 | 20.50 | 18.70 | 19.95 | 19.95 | 5.56% | 913 |
| Jan 7, 2026 | 18.90 | 18.90 | 18.85 | 18.90 | 18.90 | - | 38 |
| Jan 6, 2026 | 18.90 | 19.00 | 18.75 | 18.90 | 18.90 | 0.80% | 90 |
| Jan 5, 2026 | 18.90 | 19.00 | 18.75 | 18.75 | 18.75 | 1.35% | 397 |
| Dec 30, 2025 | 17.75 | 19.00 | 17.75 | 18.50 | 18.50 | 4.52% | 376 |
| Dec 29, 2025 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | -0.28% | 212 |
| Dec 23, 2025 | 18.20 | 18.20 | 17.00 | 17.75 | 17.75 | -2.47% | 92 |
| Dec 22, 2025 | 17.00 | 18.50 | 17.00 | 18.20 | 18.20 | 7.06% | 116 |
| Dec 19, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 125 |
| Dec 18, 2025 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 0.30% | 94 |
| Dec 17, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 0.60% | 49 |
| Dec 16, 2025 | 16.80 | 16.80 | 16.10 | 16.75 | 16.75 | -0.30% | 34 |
| Dec 15, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 23 |
| Dec 12, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 3.05% | 157 |
| Dec 11, 2025 | 16.25 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 167 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 51 |
| Dec 9, 2025 | 16.20 | 16.20 | 15.75 | 16.00 | 16.00 | -1.23% | 137 |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 51 |
| Dec 5, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 59 |
| Dec 4, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - | 33 |
| Dec 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 66 |
| Dec 2, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | -0.62% | 70 |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 29 |
| Nov 28, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.31% | 48 |
| Nov 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 7 |
| Nov 26, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | - | 25 |
| Nov 25, 2025 | 16.05 | 16.05 | 15.85 | 16.00 | 16.00 | -0.31% | 54 |
| Nov 24, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 1.26% | 27 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | - | 165 |
| Nov 20, 2025 | 16.00 | 16.10 | 15.85 | 15.85 | 15.85 | -1.86% | 88 |
| Nov 19, 2025 | 16.00 | 16.45 | 16.00 | 16.15 | 16.15 | 1.89% | 631 |
| Nov 14, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.31% | 42 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 60 |
| Nov 12, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.57% | 180 |
| Nov 11, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 68 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 77 |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | 11 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.55 | 15.55 | 15.55 | 0.32% | 40 |
| Nov 5, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 75 |
| Nov 4, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 7 |
| Nov 3, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 13 |
| Oct 31, 2025 | 15.80 | 15.80 | 15.50 | 15.70 | 15.70 | -0.32% | 36 |
| Oct 30, 2025 | 15.50 | 15.80 | 15.45 | 15.75 | 15.75 | 1.61% | 105 |
| Oct 29, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.32% | 6 |
| Oct 28, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 108 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 38 |
| Oct 24, 2025 | 15.35 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 12 |
| Oct 23, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 2.33% | 14 |
| Oct 22, 2025 | 15.25 | 15.50 | 15.05 | 15.05 | 15.05 | - | 314 |