AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 12.20
0.00 (0.00%)
At close: Sep 24, 2026
AS Kalve Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 24 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 16 |
| Sep 22, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 40 |
| Sep 21, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - | 49 |
| Sep 18, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 132 |
| Sep 17, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 208 |
| Sep 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 131 |
| Sep 15, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 95 |
| Sep 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 13 |
| Sep 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 6 |
| Sep 10, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 132 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -1.56% | 294 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 49 |
| Sep 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 17 |
| Sep 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 57 |
| Sep 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 136 |
| Sep 2, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 38 |
| Sep 1, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 101 |
| Aug 31, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 109 |
| Aug 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 55 |
| Aug 27, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 36 |
| Aug 26, 2026 | 12.90 | 13.00 | 12.50 | 12.80 | 12.80 | - | 235 |
| Aug 25, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 102 |
| Aug 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 49 |
| Aug 21, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 108 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.50 | 12.80 | 12.80 | -2.29% | 558 |
| Aug 19, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 257 |
| Aug 18, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 61 |
| Aug 17, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | 97 |
| Aug 14, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 29 |
| Aug 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 54 |
| Aug 12, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 41 |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 26 |
| Aug 10, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -2.24% | 248 |
| Aug 7, 2026 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | -0.74% | 828 |
| Aug 6, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 42 |
| Aug 5, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 134 |
| Aug 4, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | 86 |
| Aug 3, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 387 |
| Jul 31, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 595 |
| Jul 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1 |
| Jul 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1 |
| Jul 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 26 |
| Jul 27, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 144 |
| Jul 24, 2026 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 54 |
| Jul 23, 2026 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 220 |
| Jul 22, 2026 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | -0.73% | 79 |
| Jul 21, 2026 | 14.30 | 14.30 | 13.30 | 13.70 | 13.70 | -2.14% | 216 |
| Jul 20, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 14 |
| Jul 17, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 4.35% | 100 |