AS Kalve Coffee (RSE:KALVE)
Latvia · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: May 21, 2026
AS Kalve Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 14.70 | 15.10 | 14.70 | 15.00 | 15.00 | 3.45% | 301 |
| Apr 14, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | -1.36% | 40 |
| Apr 13, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 51 |
| Apr 10, 2026 | 14.80 | 14.90 | 14.00 | 14.80 | 14.80 | 7.25% | 214 |
| Apr 9, 2026 | 13.00 | 14.90 | 12.90 | 13.80 | 13.80 | 13.11% | 340 |
| Apr 8, 2026 | 12.00 | 12.60 | 11.90 | 12.20 | 12.20 | 2.52% | 169 |
| Apr 7, 2026 | 11.30 | 11.90 | 11.10 | 11.90 | 11.90 | 4.85% | 481 |
| Apr 2, 2026 | 12.50 | 12.60 | 10.95 | 11.35 | 11.35 | -9.20% | 624 |
| Apr 1, 2026 | 12.65 | 13.25 | 11.30 | 12.50 | 12.50 | -0.40% | 351 |
| Mar 31, 2026 | 14.00 | 14.00 | 12.55 | 12.55 | 12.55 | -10.36% | 296 |
| Mar 30, 2026 | 15.10 | 15.15 | 14.00 | 14.00 | 14.00 | -7.28% | 273 |
| Mar 27, 2026 | 15.55 | 15.55 | 15.10 | 15.10 | 15.10 | -5.63% | 148 |
| Mar 26, 2026 | 15.75 | 16.00 | 15.65 | 16.00 | 16.00 | 0.63% | 55 |
| Mar 25, 2026 | 16.20 | 16.20 | 15.65 | 15.90 | 15.90 | -0.93% | 33 |
| Mar 24, 2026 | 16.10 | 16.90 | 16.05 | 16.05 | 16.05 | -5.59% | 173 |
| Mar 23, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 56 |
| Mar 20, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -3.06% | 9 |
| Mar 19, 2026 | 17.60 | 17.95 | 16.90 | 17.95 | 17.95 | 3.16% | 151 |
| Mar 18, 2026 | 18.20 | 18.20 | 17.35 | 17.40 | 17.40 | -4.92% | 56 |
| Mar 17, 2026 | 18.00 | 18.35 | 18.00 | 18.30 | 18.30 | 2.81% | 30 |
| Mar 16, 2026 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | -1.39% | 155 |
| Mar 13, 2026 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 6.18% | 9 |
| Mar 12, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 17 |
| Mar 11, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.29% | 27 |
| Mar 10, 2026 | 15.40 | 17.45 | 15.00 | 17.45 | 17.45 | 13.31% | 154 |
| Mar 9, 2026 | 12.00 | 16.45 | 12.00 | 15.40 | 15.40 | -12.00% | 391 |
| Mar 6, 2026 | 18.45 | 18.45 | 17.10 | 17.50 | 17.50 | -5.66% | 274 |
| Mar 5, 2026 | 19.10 | 19.30 | 18.00 | 18.55 | 18.55 | -2.88% | 86 |