AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 14.80
+0.20 (1.37%)
At close: Jul 2, 2026
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 55 |
| Jul 1, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 4.29% | 374 |
| Jun 30, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 7 |
| Jun 29, 2026 | 13.50 | 14.50 | 13.50 | 14.30 | 14.30 | 5.15% | 144 |
| Jun 26, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | -0.73% | 39 |
| Jun 25, 2026 | 14.00 | 14.20 | 13.00 | 13.70 | 13.70 | -3.52% | 283 |
| Jun 19, 2026 | 14.10 | 14.20 | 13.80 | 14.20 | 14.20 | 2.16% | 19 |
| Jun 18, 2026 | 14.70 | 14.70 | 13.00 | 13.90 | 13.90 | -4.14% | 362 |
| Jun 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Jun 16, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 4.32% | 113 |
| Jun 15, 2026 | 13.10 | 13.90 | 12.20 | 13.90 | 13.90 | 6.11% | 603 |
| Jun 12, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 24 |
| Jun 11, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 137 |
| Jun 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 42 |
| Jun 9, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 78 |
| Jun 8, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | 19 |
| Jun 5, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 58 |
| Jun 4, 2026 | 12.60 | 12.60 | 11.50 | 12.30 | 12.30 | -2.38% | 155 |
| Jun 3, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 121 |
| Jun 2, 2026 | 13.00 | 13.00 | 12.00 | 12.80 | 12.80 | -4.48% | 173 |
| Jun 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 122 |
| May 29, 2026 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -0.74% | 143 |
| May 28, 2026 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -3.57% | 299 |
| May 27, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | - | 138 |
| May 26, 2026 | 13.80 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | 60 |
| May 25, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 181 |
| May 22, 2026 | 14.40 | 14.50 | 13.10 | 14.10 | 14.10 | -2.76% | 108 |
| May 21, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 68 |
| May 20, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.70% | 154 |
| May 19, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 63 |
| May 18, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.97% | 148 |
| May 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 35 |
| May 13, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 45 |
| May 12, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 24 |
| May 11, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 87 |
| May 8, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 144 |
| May 7, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 72 |
| May 6, 2026 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | -0.61% | 19 |
| May 5, 2026 | 16.70 | 16.80 | 16.30 | 16.30 | 16.30 | -1.21% | 33 |
| Apr 30, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | 2.48% | 16 |
| Apr 29, 2026 | 15.40 | 16.80 | 15.30 | 16.10 | 16.10 | 4.55% | 485 |
| Apr 28, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | 19 |
| Apr 27, 2026 | 15.80 | 16.50 | 15.60 | 15.60 | 15.60 | -2.50% | 110 |
| Apr 24, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -7.51% | 34 |
| Apr 23, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | 44 |
| Apr 22, 2026 | 17.00 | 17.40 | 16.90 | 17.20 | 17.20 | 1.18% | 112 |
| Apr 21, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -4.49% | 54 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | 2.89% | 94 |
| Apr 17, 2026 | 16.50 | 17.50 | 16.50 | 17.30 | 17.30 | 6.79% | 140 |
| Apr 16, 2026 | 15.20 | 16.20 | 15.20 | 16.20 | 16.20 | 8.00% | 262 |