Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	2.554	2.554	2.554	2.554	2.554	15
2023-01-16	2.526	2.532	2.522	2.522	2.522	14
2023-01-13	2.600	2.600	2.554	2.600	2.600	7
2023-01-12	2.540	2.540	2.503	2.540	2.540	14
2023-01-11	2.390	2.390	2.390	2.390	2.390	1,840
2023-01-10	2.490	2.490	2.460	2.460	2.460	67
2023-01-06	2.405	2.405	2.405	2.405	2.405	3
2022-12-30	2.370	2.370	2.342	2.370	2.370	2,019
2022-12-23	2.410	2.410	2.410	2.410	2.410	2
2022-12-21	2.405	2.405	2.405	2.405	2.405	1
2022-12-20	2.345	2.345	2.336	2.345	2.345	40,001
2022-12-16	2.435	2.435	2.435	2.435	2.435	1
2022-12-13	2.440	2.440	2.440	2.440	2.440	108
2022-12-12	2.460	2.500	2.460	2.500	2.500	1,199
2022-12-09	2.491	2.491	2.491	2.491	2.491	2,457
2022-12-07	2.550	2.550	2.550	2.550	2.550	63
2022-12-06	2.520	2.520	2.520	2.520	2.520	1,300
2022-12-02	2.588	2.588	2.588	2.588	2.588	3,976
2022-12-01	2.570	2.570	2.545	2.545	2.545	2,104
2022-11-30	2.635	2.635	2.515	2.515	2.515	2,315
2022-11-29	2.625	2.625	2.625	2.625	2.625	2
2022-11-28	2.635	2.635	2.635	2.635	2.635	2
2022-11-23	2.690	2.690	2.675	2.685	2.685	1,315
2022-11-18	2.715	2.715	2.675	2.675	2.675	2
2022-11-17	2.715	2.715	2.702	2.715	2.715	2,146
2022-11-16	2.645	2.645	2.645	2.645	2.645	8
2022-11-15	2.730	2.730	2.690	2.690	2.690	3
2022-11-11	2.650	2.650	2.650	2.650	2.650	1
2022-11-10	2.625	2.640	2.570	2.605	2.605	371
2022-11-09	2.630	2.630	2.630	2.630	2.630	1
2022-11-07	2.630	2.630	2.630	2.630	2.630	1
2022-11-04	2.590	2.590	2.590	2.590	2.590	4,136
2022-11-03	2.595	2.595	2.590	2.590	2.590	9
2022-11-01	2.695	2.695	2.695	2.695	2.695	1
2022-10-27	2.735	2.735	2.735	2.735	2.735	2
2022-10-26	2.680	2.710	2.680	2.710	2.710	3,126
2022-10-25	2.795	2.795	2.795	2.795	2.795	168
2022-10-21	2.735	2.735	2.690	2.690	2.690	11,245
2022-10-20	2.740	2.770	2.740	2.770	2.770	2
2022-10-14	2.750	2.750	2.745	2.745	2.745	20
2022-10-13	2.830	2.830	2.830	2.830	2.830	1
2022-10-12	2.835	2.835	2.835	2.835	2.835	1
2022-10-11	2.885	2.885	2.885	2.885	2.885	2
2022-10-05	2.820	2.820	2.820	2.820	2.820	3,000
2022-10-04	2.905	2.905	2.905	2.905	2.905	1
2022-10-03	2.930	2.930	2.930	2.930	2.930	38
2022-09-28	2.930	2.930	2.930	2.930	2.930	98
2022-09-23	2.815	2.815	2.790	2.790	2.790	5
2022-09-22	2.800	2.820	2.800	2.820	2.820	41
2022-09-21	2.805	2.805	2.795	2.795	2.795	40,039
2022-09-20	2.840	2.840	2.840	2.840	2.840	1
2022-09-15	2.950	2.950	2.855	2.855	2.855	6
2022-09-13	2.915	2.915	2.915	2.915	2.915	100
2022-09-12	2.935	2.935	2.935	2.935	2.935	2
2022-09-09	2.995	2.995	2.995	2.995	2.995	500
2022-09-08	2.960	2.960	2.960	2.960	2.960	2
2022-09-07	2.805	2.825	2.765	2.825	2.825	3,216
2022-09-06	2.805	2.805	2.805	2.805	2.805	3
2022-09-05	2.825	2.825	2.825	2.825	2.825	100,001
2022-08-31	2.815	2.815	2.815	2.815	2.815	1,945

← NewerPage 16 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.