Kudelski S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	1.180	1.180	1.180	1.180	1.180	0
2024-01-16	1.180	1.180	1.180	1.180	1.180	0
2024-01-15	1.190	1.190	1.180	1.180	1.180	288
2024-01-12	1.150	1.180	1.150	1.160	1.160	432
2024-01-11	1.200	1.200	1.185	1.185	1.185	24
2024-01-10	1.225	1.225	1.225	1.225	1.225	0
2024-01-09	1.230	1.230	1.225	1.225	1.225	250
2024-01-08	1.150	1.185	1.150	1.185	1.185	1,710
2024-01-05	1.145	1.145	1.145	1.145	1.145	0
2024-01-04	1.215	1.215	1.145	1.145	1.145	324
2024-01-03	1.180	1.245	1.180	1.195	1.195	2,530
2024-01-02	1.210	1.210	1.210	1.210	1.210	0
2023-12-29	1.210	1.210	1.210	1.210	1.210	300
2023-12-28	1.125	1.245	1.125	1.158	1.158	814
2023-12-27	1.180	1.180	1.160	1.160	1.160	5,408
2023-12-22	1.195	1.220	1.195	1.220	1.220	1,730
2023-12-21	1.225	1.225	1.225	1.225	1.225	318
2023-12-20	1.245	1.250	1.245	1.245	1.245	724
2023-12-19	1.185	1.185	1.185	1.185	1.185	109
2023-12-18	1.200	1.200	1.193	1.193	1.193	6
2023-12-15	1.200	1.245	1.200	1.223	1.223	2,036
2023-12-14	1.225	1.245	1.225	1.235	1.235	1,944
2023-12-13	1.240	1.240	1.240	1.240	1.240	0
2023-12-12	1.240	1.240	1.240	1.240	1.240	0
2023-12-11	1.210	1.240	1.210	1.240	1.240	80
2023-12-08	1.223	1.223	1.223	1.223	1.223	0
2023-12-07	1.223	1.223	1.223	1.223	1.223	0
2023-12-06	1.223	1.223	1.223	1.223	1.223	71
2023-12-05	1.245	1.245	1.233	1.245	1.245	314
2023-12-04	1.245	1.245	1.245	1.245	1.245	0
2023-12-01	1.245	1.245	1.245	1.245	1.245	0
2023-11-30	1.220	1.245	1.220	1.245	1.245	1,714
2023-11-29	1.215	1.215	1.215	1.215	1.215	600
2023-11-28	1.290	1.290	1.290	1.290	1.290	0
2023-11-27	1.290	1.290	1.290	1.290	1.290	364
2023-11-24	1.308	1.308	1.308	1.308	1.308	0
2023-11-23	1.308	1.308	1.308	1.308	1.308	11,140
2023-11-22	1.335	1.335	1.335	1.335	1.335	3,760
2023-11-21	1.353	1.353	1.353	1.353	1.353	323
2023-11-20	1.398	1.398	1.398	1.398	1.398	0
2023-11-17	1.398	1.398	1.398	1.398	1.398	52
2023-11-16	1.415	1.415	1.415	1.415	1.415	0
2023-11-15	1.415	1.415	1.415	1.415	1.415	1,000
2023-11-14	1.255	1.260	1.255	1.260	1.260	248
2023-11-13	1.240	1.250	1.240	1.250	1.250	2
2023-11-10	1.250	1.250	1.245	1.245	1.245	2,032
2023-11-09	1.270	1.270	1.270	1.270	1.270	1,284
2023-11-08	1.250	1.250	1.250	1.250	1.250	240
2023-11-07	1.250	1.250	1.250	1.250	1.250	167
2023-11-06	1.300	1.300	1.300	1.300	1.300	2
2023-11-03	1.305	1.305	1.305	1.305	1.305	0
2023-11-02	1.305	1.305	1.305	1.305	1.305	2
2023-11-01	1.345	1.345	1.338	1.338	1.338	2
2023-10-31	1.360	1.360	1.345	1.360	1.360	48
2023-10-30	1.370	1.370	1.335	1.335	1.335	53
2023-10-27	1.335	1.335	1.335	1.335	1.335	0
2023-10-26	1.345	1.345	1.335	1.335	1.335	8
2023-10-25	1.365	1.365	1.343	1.343	1.343	2
2023-10-24	1.310	1.310	1.310	1.310	1.310	236
2023-10-23	1.350	1.350	1.350	1.350	1.350	0

← NewerPage 12 of 19 · 1,083 trading daysOlder →

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.