Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	1.355	1.420	1.350	1.350	1.350	2,396
2023-10-19	1.405	1.405	1.405	1.405	1.405	22
2023-10-18	1.400	1.425	1.400	1.400	1.400	409
2023-10-17	1.395	1.395	1.395	1.395	1.395	0
2023-10-16	1.430	1.430	1.395	1.395	1.395	510
2023-10-13	1.525	1.525	1.430	1.430	1.430	250
2023-10-12	1.425	1.425	1.425	1.425	1.425	143
2023-10-11	1.600	1.600	1.575	1.575	1.575	145
2023-10-10	1.460	1.460	1.460	1.460	1.460	26
2023-10-09	1.541	1.541	1.530	1.530	1.530	6,410
2023-10-06	1.550	1.550	1.540	1.540	1.540	1,170
2023-10-05	1.460	1.460	1.460	1.460	1.460	0
2023-10-04	1.495	1.535	1.460	1.460	1.460	6,340
2023-10-03	1.600	1.600	1.600	1.600	1.600	0
2023-10-02	1.600	1.600	1.600	1.600	1.600	402
2023-09-29	1.670	1.670	1.670	1.670	1.670	0
2023-09-28	1.675	1.675	1.615	1.670	1.670	6
2023-09-27	1.700	1.700	1.648	1.648	1.648	33
2023-09-26	1.685	1.685	1.685	1.685	1.685	216
2023-09-25	1.740	1.740	1.740	1.740	1.740	0
2023-09-22	1.740	1.740	1.740	1.740	1.740	0
2023-09-21	1.740	1.740	1.740	1.740	1.740	0
2023-09-20	1.740	1.740	1.740	1.740	1.740	0
2023-09-19	1.740	1.740	1.740	1.740	1.740	0
2023-09-18	1.740	1.740	1.740	1.740	1.740	0
2023-09-15	1.740	1.745	1.740	1.740	1.740	358
2023-09-14	1.690	1.690	1.640	1.640	1.640	4
2023-09-13	1.593	1.593	1.573	1.573	1.573	451
2023-09-12	1.595	1.600	1.595	1.600	1.600	1,212
2023-09-11	1.575	1.595	1.575	1.595	1.595	744
2023-09-08	1.590	1.590	1.558	1.558	1.558	22
2023-09-07	1.565	1.565	1.565	1.565	1.565	0
2023-09-06	1.570	1.570	1.560	1.565	1.565	6
2023-09-05	1.575	1.575	1.570	1.570	1.570	291
2023-09-04	1.590	1.590	1.555	1.580	1.580	272
2023-09-01	1.615	1.615	1.615	1.615	1.615	0
2023-08-31	1.620	1.620	1.615	1.615	1.615	20
2023-08-30	1.650	1.650	1.650	1.650	1.650	0
2023-08-28	1.600	1.600	1.600	1.600	1.600	54,145
2023-08-25	1.650	1.650	1.650	1.650	1.650	331
2023-08-24	1.685	1.693	1.685	1.693	1.693	174
2023-08-23	1.650	1.695	1.650	1.695	1.695	257
2023-08-22	1.700	1.700	1.645	1.645	1.645	170
2023-08-21	1.705	1.705	1.690	1.690	1.690	766
2023-08-18	1.770	1.770	1.770	1.770	1.770	1
2023-08-17	1.735	1.735	1.735	1.735	1.735	8
2023-08-16	1.735	1.735	1.735	1.735	1.735	2
2023-08-15	1.735	1.735	1.735	1.735	1.735	73
2023-08-14	1.725	1.725	1.725	1.725	1.725	0
2023-08-11	1.730	1.730	1.725	1.725	1.725	2
2023-08-10	1.740	1.740	1.725	1.725	1.725	2
2023-08-09	1.740	1.740	1.740	1.740	1.740	19
2023-08-08	1.735	1.735	1.735	1.735	1.735	0
2023-08-07	1.735	1.735	1.735	1.735	1.735	1
2023-08-04	1.735	1.735	1.735	1.735	1.735	46
2023-08-03	1.760	1.760	1.755	1.755	1.755	4
2023-08-02	1.755	1.758	1.755	1.758	1.758	54
2023-08-01	1.730	1.730	1.730	1.730	1.730	0
2023-07-31	1.730	1.730	1.730	1.730	1.730	6,564
2023-07-28	1.720	1.720	1.720	1.720	1.720	0

← NewerPage 13 of 19 · 1,089 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.