Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.771	1.771	1.771	1.771	1.771	0
2023-04-28	1.771	1.771	1.771	1.771	1.771	62
2023-04-27	1.767	1.767	1.767	1.767	1.767	0
2023-04-26	1.767	1.767	1.767	1.767	1.767	126
2023-04-25	1.775	1.775	1.775	1.775	1.775	0
2023-04-24	1.775	1.775	1.775	1.775	1.775	10
2023-04-21	1.752	1.752	1.752	1.752	1.752	0
2023-04-20	1.752	1.752	1.752	1.752	1.752	0
2023-04-19	1.752	1.752	1.752	1.752	1.752	0
2023-04-18	1.752	1.752	1.752	1.752	1.752	0
2023-04-17	1.752	1.752	1.748	1.752	1.752	13
2023-04-14	1.805	1.805	1.805	1.805	1.805	0
2023-04-13	1.805	1.805	1.805	1.805	1.805	9
2023-04-12	1.742	1.749	1.742	1.749	1.749	32
2023-04-06	1.809	1.809	1.809	1.809	1.809	172
2023-04-05	1.850	1.850	1.850	1.850	1.850	216
2023-04-03	1.996	1.996	1.981	1.981	1.981	116
2023-03-31	2.015	2.015	2.015	2.015	2.015	340
2023-03-30	1.917	1.934	1.917	1.934	1.934	512
2023-03-27	1.840	1.840	1.840	1.840	1.840	92
2023-03-22	1.840	1.840	1.840	1.840	1.840	91
2023-03-21	1.840	1.840	1.840	1.840	1.840	1
2023-03-17	1.930	1.930	1.930	1.930	1.930	116
2023-03-16	1.874	1.934	1.874	1.934	1.934	3,361
2023-03-15	1.900	1.946	1.866	1.876	1.876	2,668
2023-03-14	1.966	1.966	1.920	1.920	1.920	293
2023-03-13	1.949	1.949	1.949	1.949	1.949	1,460
2023-03-08	2.140	2.140	2.140	2.140	2.140	1
2023-03-07	2.125	2.135	2.125	2.135	2.135	2
2023-03-06	2.190	2.190	2.145	2.145	2.145	106
2023-03-02	2.186	2.186	2.186	2.186	2.186	3,280
2023-03-01	2.295	2.295	2.200	2.200	2.200	25
2023-02-27	2.257	2.257	2.257	2.257	2.257	4
2023-02-24	2.345	2.345	2.293	2.345	2.345	277
2023-02-23	2.300	2.313	2.297	2.297	2.297	2,278
2023-02-22	2.350	2.350	2.300	2.301	2.301	17
2023-02-21	2.363	2.363	2.363	2.363	2.363	6
2023-02-20	2.400	2.400	2.375	2.400	2.400	17
2023-02-17	2.380	2.380	2.380	2.380	2.380	16
2023-02-16	2.413	2.413	2.413	2.413	2.413	4
2023-02-15	2.370	2.370	2.370	2.370	2.370	58
2023-02-14	2.440	2.440	2.440	2.440	2.440	25
2023-02-13	2.390	2.390	2.390	2.390	2.390	2,167
2023-02-09	2.401	2.401	2.401	2.401	2.401	18
2023-02-08	2.460	2.460	2.400	2.445	2.445	211
2023-02-07	2.385	2.409	2.385	2.409	2.409	2,353
2023-02-06	2.425	2.425	2.425	2.425	2.425	24
2023-02-03	2.535	2.535	2.490	2.500	2.500	2,600
2023-02-02	2.474	2.474	2.474	2.474	2.474	1
2023-02-01	2.448	2.501	2.448	2.501	2.501	38
2023-01-31	2.476	2.476	2.476	2.476	2.476	2
2023-01-30	2.457	2.460	2.457	2.460	2.460	12
2023-01-27	2.476	2.476	2.476	2.476	2.476	7
2023-01-26	2.504	2.504	2.504	2.504	2.504	13
2023-01-25	2.565	2.565	2.565	2.565	2.565	1
2023-01-24	2.500	2.520	2.470	2.520	2.520	269
2023-01-23	2.560	2.560	2.501	2.560	2.560	198
2023-01-20	2.570	2.575	2.570	2.575	2.575	99
2023-01-19	2.565	2.565	2.510	2.510	2.510	3,124
2023-01-18	2.510	2.510	2.510	2.510	2.510	300

← NewerPage 15 of 19 · 1,082 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.