Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3.365 | 3.365 | 3.360 | 3.360 | 3.360 | 2,992 |
| 2022-02-16 | 3.275 | 3.325 | 3.215 | 3.260 | 3.259 | 6,982 |
| 2022-02-15 | 3.335 | 3.335 | 3.200 | 3.200 | 3.200 | 4,693 |
| 2022-02-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 250 |
| 2022-02-07 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 821 |
| 2022-02-04 | 3.275 | 3.275 | 3.275 | 3.275 | 3.275 | 2,250 |
| 2022-02-02 | 3.250 | 3.315 | 3.250 | 3.315 | 3.315 | 1,328 |
| 2022-02-01 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 18 |
| 2022-01-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,667 |
| 2022-01-27 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 6,655 |
| 2022-01-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,789 |
| 2022-01-21 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 26 |
| 2022-01-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4,941 |
| 2022-01-14 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 307 |
| 2022-01-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 367 |
| 2022-01-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 353 |
| 2022-01-11 | 3.515 | 3.515 | 3.470 | 3.470 | 3.470 | 1,712 |
| 2022-01-10 | 3.545 | 3.545 | 3.510 | 3.510 | 3.510 | 3,363 |
| 2022-01-07 | 3.540 | 3.630 | 3.540 | 3.630 | 3.629 | 391 |
| 2022-01-06 | 3.570 | 3.570 | 3.510 | 3.510 | 3.510 | 355 |
| 2022-01-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.619 | 310 |
| 2022-01-04 | 3.590 | 3.680 | 3.590 | 3.680 | 3.679 | 681 |
| 2021-12-30 | 3.520 | 3.529 | 3.520 | 3.529 | 3.529 | 1,784 |
| 2021-12-29 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 208 |
| 2021-12-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 277 |
| 2021-12-22 | 3.510 | 3.510 | 3.430 | 3.457 | 3.457 | 318 |
| 2021-12-21 | 3.470 | 3.470 | 3.415 | 3.416 | 3.415 | 4,302 |
| 2021-12-20 | 3.500 | 3.505 | 3.430 | 3.459 | 3.459 | 834 |
| 2021-12-17 | 3.480 | 3.515 | 3.480 | 3.515 | 3.515 | 1,798 |
| 2021-12-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,709 |
| 2021-12-15 | 3.440 | 3.440 | 3.345 | 3.345 | 3.345 | 563 |
| 2021-12-14 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 195 |
| 2021-12-13 | 3.370 | 3.370 | 3.361 | 3.361 | 3.361 | 387 |
| 2021-12-10 | 3.420 | 3.470 | 3.420 | 3.442 | 3.442 | 4,995 |
| 2021-12-09 | 3.420 | 3.425 | 3.420 | 3.425 | 3.425 | 1,464 |
| 2021-12-08 | 3.420 | 3.425 | 3.420 | 3.425 | 3.425 | 934 |
| 2021-12-07 | 3.440 | 3.480 | 3.410 | 3.442 | 3.442 | 2,787 |
| 2021-12-06 | 3.450 | 3.470 | 3.450 | 3.470 | 3.470 | 831 |
| 2021-12-03 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 416 |
| 2021-12-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 357 |
| 2021-12-01 | 3.510 | 3.510 | 3.460 | 3.460 | 3.460 | 4,710 |
| 2021-11-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 327 |
| 2021-11-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 716 |
| 2021-11-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 339 |
| 2021-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 334 |
| 2021-11-24 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 795 |
| 2021-11-23 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 511 |
| 2021-11-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 373 |
| 2021-11-19 | 3.605 | 3.605 | 3.605 | 3.605 | 3.604 | 269 |
| 2021-11-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.649 | 324 |
| 2021-11-17 | 3.640 | 3.645 | 3.640 | 3.645 | 3.644 | 12,382 |
| 2021-11-15 | 3.605 | 3.635 | 3.599 | 3.599 | 3.599 | 13,055 |
| 2021-11-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 100 |
| 2021-11-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.689 | 1,119 |
| 2021-11-04 | 3.700 | 3.700 | 3.622 | 3.622 | 3.621 | 7,495 |
| 2021-11-03 | 3.710 | 3.710 | 3.641 | 3.641 | 3.640 | 5,613 |
| 2021-11-01 | 3.650 | 3.685 | 3.650 | 3.685 | 3.684 | 1,306 |
| 2021-10-29 | 3.645 | 3.645 | 3.645 | 3.645 | 3.644 | 3,259 |
| 2021-10-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.799 | 2,540 |
| 2021-10-27 | 3.835 | 3.835 | 3.800 | 3.800 | 3.799 | 324 |
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.