Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.830	2.830	2.830	2.830	2.830	2,000
2022-08-18	2.750	2.785	2.750	2.785	2.785	2,251
2022-08-10	2.890	2.890	2.745	2.745	2.745	2,766
2022-08-05	2.885	2.885	2.885	2.885	2.885	1
2022-08-04	2.940	2.940	2.940	2.940	2.940	540
2022-07-28	2.895	2.895	2.775	2.827	2.827	58,319
2022-07-27	2.945	2.945	2.945	2.945	2.945	3
2022-07-26	2.945	2.945	2.945	2.945	2.945	98
2022-07-19	2.700	2.700	2.700	2.700	2.700	5,552
2022-07-15	2.670	2.700	2.670	2.700	2.700	21
2022-07-12	2.650	2.650	2.650	2.650	2.650	5
2022-07-11	2.650	2.650	2.650	2.650	2.650	38
2022-07-06	2.580	2.580	2.580	2.580	2.580	4,663
2022-07-01	2.500	2.500	2.500	2.500	2.500	2,000
2022-06-29	2.640	2.640	2.640	2.640	2.640	1
2022-06-28	2.605	2.615	2.605	2.615	2.615	1,061
2022-06-22	2.640	2.640	2.640	2.640	2.640	561
2022-06-21	2.770	2.770	2.770	2.770	2.770	1,500
2022-06-17	2.780	2.780	2.780	2.780	2.780	5
2022-06-16	2.800	2.850	2.800	2.850	2.850	2,216
2022-06-15	2.820	2.820	2.820	2.820	2.820	12
2022-06-14	2.850	2.850	2.850	2.850	2.850	11
2022-06-08	2.980	2.980	2.980	2.980	2.980	603
2022-06-07	2.980	2.980	2.980	2.980	2.980	109
2022-05-31	3.070	3.070	3.070	3.070	3.070	546
2022-05-16	3.096	3.096	3.096	3.096	3.096	3,592
2022-05-06	3.360	3.360	3.360	3.360	3.360	650
2022-05-04	3.310	3.310	3.200	3.200	3.200	1,323
2022-05-03	3.285	3.285	3.250	3.250	3.250	176
2022-04-29	3.250	3.300	3.250	3.250	3.250	3,518
2022-04-28	3.325	3.325	3.325	3.325	3.325	20
2022-04-27	3.265	3.265	3.265	3.265	3.265	123
2022-04-21	3.395	3.401	3.395	3.401	3.400	2,212
2022-04-20	3.350	3.350	3.350	3.350	3.350	128
2022-04-19	3.375	3.375	3.375	3.375	3.375	120
2022-04-14	3.375	3.375	3.280	3.280	3.280	142
2022-04-13	3.370	3.370	3.370	3.370	3.370	13
2022-04-12	3.220	3.220	3.220	3.220	3.220	126
2022-04-11	3.380	3.380	3.380	3.380	3.380	178
2022-04-08	3.350	3.350	3.350	3.350	3.350	832
2022-04-07	3.315	3.315	3.315	3.315	3.315	72
2022-04-06	3.345	3.345	3.345	3.345	3.345	157
2022-04-05	3.380	3.380	3.380	3.380	3.380	186
2022-03-31	3.315	3.315	3.315	3.315	3.315	16
2022-03-30	3.285	3.285	3.285	3.285	3.285	28
2022-03-24	3.240	3.240	3.240	3.240	3.240	239
2022-03-23	3.195	3.285	3.195	3.285	3.285	2,117
2022-03-22	3.285	3.285	3.245	3.245	3.245	7,573
2022-03-21	3.250	3.250	3.240	3.240	3.240	594
2022-03-15	3.285	3.295	3.285	3.295	3.295	471
2022-03-10	3.340	3.340	3.340	3.340	3.340	500
2022-03-09	3.195	3.195	3.195	3.195	3.195	1,905
2022-03-07	3.040	3.040	3.040	3.040	3.040	2,530
2022-03-04	3.190	3.190	3.190	3.190	3.190	2,627
2022-03-01	3.249	3.249	3.249	3.249	3.249	1,545
2022-02-28	3.295	3.300	3.295	3.300	3.300	972
2022-02-24	3.510	3.510	3.400	3.400	3.400	6,067
2022-02-23	3.560	3.585	3.560	3.585	3.585	8,476
2022-02-22	3.400	3.400	3.355	3.355	3.355	2,923
2022-02-21	3.230	3.270	3.230	3.270	3.270	840

← NewerPage 17 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.