Skip to main content
AS Kalve Coffee (RSE:KALVE)
Latvia flag Latvia · Delayed Price · Currency is EUR
16.10
+0.70 (4.55%)
At close: Apr 29, 2026

AS Kalve Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4016.8015.3016.1016.104.55%485
Apr 28, 202615.5015.5015.4015.4015.40-1.28%19
Apr 27, 202615.8016.5015.6015.6015.60-2.50%110
Apr 24, 202616.6016.6016.0016.0016.00-7.51%34
Apr 23, 202617.0017.3017.0017.3017.300.58%44
Apr 22, 202617.0017.4016.9017.2017.201.18%112
Apr 21, 202617.8017.8017.0017.0017.00-4.49%54
Apr 20, 202618.0018.0017.5017.8017.802.89%94
Apr 17, 202616.5017.5016.5017.3017.306.79%140
Apr 16, 202615.2016.2015.2016.2016.208.00%262
Apr 15, 202614.7015.1014.7015.0015.003.45%301
Apr 14, 202614.5014.6014.2014.5014.50-1.36%40
Apr 13, 202614.8014.8014.5014.7014.70-0.68%51
Apr 10, 202614.8014.9014.0014.8014.807.25%214
Apr 9, 202613.0014.9012.9013.8013.8013.11%340
Apr 8, 202612.0012.6011.9012.2012.202.52%169
Apr 7, 202611.3011.9011.1011.9011.904.85%481
Apr 2, 202612.5012.6010.9511.3511.35-9.20%624
Apr 1, 202612.6513.2511.3012.5012.50-0.40%351
Mar 31, 202614.0014.0012.5512.5512.55-10.36%296
Mar 30, 202615.1015.1514.0014.0014.00-7.28%273
Mar 27, 202615.5515.5515.1015.1015.10-5.63%148
Mar 26, 202615.7516.0015.6516.0016.000.63%55
Mar 25, 202616.2016.2015.6515.9015.90-0.93%33
Mar 24, 202616.1016.9016.0516.0516.05-5.59%173
Mar 23, 202617.4017.4017.0017.0017.00-2.30%56
Mar 20, 202617.8017.8017.4017.4017.40-3.06%9
Mar 19, 202617.6017.9516.9017.9517.953.16%151
Mar 18, 202618.2018.2017.3517.4017.40-4.92%56
Mar 17, 202618.0018.3518.0018.3018.302.81%30
Mar 16, 202618.0018.4017.8017.8017.80-1.39%155
Mar 13, 202617.5018.0517.5018.0518.056.18%9
Mar 12, 202617.4017.4017.0017.0017.00-2.30%17
Mar 11, 202617.4517.4517.4017.4017.40-0.29%27
Mar 10, 202615.4017.4515.0017.4517.4513.31%154
Mar 9, 202612.0016.4512.0015.4015.40-12.00%391
Mar 6, 202618.4518.4517.1017.5017.50-5.66%274
Mar 5, 202619.1019.3018.0018.5518.55-2.88%86
Mar 4, 202619.4519.4519.0519.1019.10-1.80%26
Mar 3, 202619.0019.5019.0019.4519.45-0.26%81
Mar 2, 202620.4020.4019.1019.5019.50-4.88%125
Feb 27, 202620.0020.5020.0020.5020.501.99%137
Feb 26, 202620.4020.4020.1020.1020.10-1.95%26
Feb 25, 202620.5020.5020.4020.5020.500.49%16
Feb 24, 202620.4020.4020.4020.4020.40-0.49%88
Feb 23, 202620.2020.6020.0020.5020.50-0.49%280
Feb 20, 202620.8020.8020.6020.6020.600.49%62
Feb 19, 202620.6020.7020.5020.5020.50-0.97%10
Feb 18, 202620.7020.7020.7020.7020.701.97%1
Feb 17, 202620.6020.7020.3020.3020.30-1.46%50
Feb 16, 202620.9020.9020.5020.6020.60-1.44%275
Feb 13, 202621.0021.0020.6020.9020.900.97%20
Feb 12, 202621.5021.5020.5020.7020.70-3.72%185
Feb 11, 202621.5021.5021.5021.5021.50-8
Feb 10, 202621.0021.5021.0021.5021.503.37%88
Feb 9, 202620.8020.8020.7020.8020.80-0.48%122
Feb 6, 202620.9020.9020.9020.9020.90-20
Feb 5, 202620.6020.9020.6020.9020.901.46%59
Feb 4, 202620.5020.6020.3020.6020.600.49%235
Feb 3, 202620.6020.6020.3020.5020.50-1.44%36
Feb 2, 202621.3021.3020.8020.8020.80-3.26%62
Jan 30, 202621.4021.5021.3021.5021.50-41
Jan 29, 202620.8021.5020.3021.5021.506.44%303
Jan 28, 202621.1021.1020.2020.2020.20-6.05%175
Jan 27, 202621.5021.5021.5021.5021.50-51
Jan 26, 202620.2021.5020.2021.5021.50-0.46%397
Jan 23, 202622.0022.0020.1021.6021.60-6.09%145
Jan 22, 202624.0024.0022.0023.0023.00-4.17%91
Jan 21, 202625.0025.0024.0024.0024.00-6.98%277
Jan 20, 202626.0026.2025.1025.8025.80-1.53%490
Jan 19, 202626.5026.8024.3026.2026.20-0.76%348
Jan 16, 202624.5026.8024.5026.4026.4010.00%518
Jan 15, 202621.8024.6021.1024.0024.0010.09%504
Jan 14, 202621.5021.9021.1021.8021.802.35%234
Jan 13, 202621.0021.5021.0021.3021.301.43%151
Jan 12, 202621.4022.5020.2021.0021.00-1.87%292
Jan 9, 202620.0021.7019.9521.4021.407.27%158
Jan 8, 202618.7520.5018.7019.9519.955.56%913
Jan 7, 202618.9018.9018.8518.9018.90-38
Jan 6, 202618.9019.0018.7518.9018.900.80%90
Jan 5, 202618.9019.0018.7518.7518.751.35%397
Dec 30, 202517.7519.0017.7518.5018.504.52%376
Dec 29, 202517.7517.7517.5017.7017.70-0.28%212
Dec 23, 202518.2018.2017.0017.7517.75-2.47%92
Dec 22, 202517.0018.5017.0018.2018.207.06%116
Dec 19, 202517.0017.1017.0017.0017.000.59%125
Dec 18, 202516.8516.9516.8516.9016.900.30%94
Dec 17, 202516.8016.8516.8016.8516.850.60%49
Dec 16, 202516.8016.8016.1016.7516.75-0.30%34
Dec 15, 202516.9016.9016.8016.8016.80-0.59%23
Dec 12, 202516.4016.9016.4016.9016.903.05%157
Dec 11, 202516.2516.4016.2016.4016.401.23%167
Dec 10, 202516.2016.2016.2016.2016.201.25%51
Dec 9, 202516.2016.2015.7516.0016.00-1.23%137
Dec 8, 202516.2016.2016.2016.2016.20-51
Dec 5, 202516.1016.2016.1016.2016.200.62%59
Dec 4, 202515.9016.1015.9016.1016.10-33
Dec 3, 202516.0016.1016.0016.1016.100.63%66
Dec 2, 202516.0016.0015.9516.0016.00-0.62%70
Dec 1, 202516.1016.1016.1016.1016.10-29