Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-06-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-06-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-06-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-06-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 358 |
| 2024-06-24 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-21 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-19 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-18 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-17 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-14 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-13 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-12 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-11 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-10 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-07 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-06 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-05 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-04 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-05-31 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-05-30 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 5,853 |
| 2024-05-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-26 | 0.0005 GBX |
| 2021-04-20 | 0.0005 GBX |
| 2020-04-20 | 0.0005 GBX |
| 2019-04-12 | 0.0010 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.