AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
At close: Oct 16, 2026
AS Kalve Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 20 |
| Oct 15, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 11 |
| Oct 14, 2026 | 12.10 | 12.10 | 11.50 | 11.70 | 11.70 | -2.50% | 374 |
| Oct 13, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 15 |
| Oct 12, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 8 |
| Oct 9, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 93 |
| Oct 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 7 |
| Oct 7, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 31 |
| Oct 6, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 102 |
| Oct 5, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 55 |
| Oct 2, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 87 |
| Oct 1, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 4 |
| Sep 30, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 304 |
| Sep 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 70 |
| Sep 28, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 26 |
| 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 |