Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-04-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 6 |
| 2024-03-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-03-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 8 |
| 2024-03-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-02-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 125 |
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.