Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2023-07-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 750 |
| 2023-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4 |
| 2023-07-24 | 1.795 | 1.795 | 1.735 | 1.735 | 1.735 | 651 |
| 2023-07-21 | 1.740 | 1.755 | 1.740 | 1.755 | 1.755 | 108 |
| 2023-07-20 | 1.775 | 1.775 | 1.750 | 1.750 | 1.750 | 5 |
| 2023-07-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 13 |
| 2023-07-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 925 |
| 2023-07-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 64 |
| 2023-07-11 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 35 |
| 2023-07-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-07-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2 |
| 2023-07-03 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2023-06-30 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 2 |
| 2023-06-29 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-28 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-27 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-26 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-23 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-22 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-21 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-20 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-19 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-16 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-15 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-14 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-13 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-12 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-09 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-08 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-07 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-06 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-02 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-06-01 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-31 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-30 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-26 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-25 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-24 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-23 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-22 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-19 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-18 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-17 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-16 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-15 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-12 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-11 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-10 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-09 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2023-05-04 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 122 |
| 2023-05-03 | 1.771 | 1.771 | 1.771 | 1.771 | 1.771 | 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.