Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-09-16 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-09-15 | 1.338 | 1.350 | 1.325 | 1.335 | 1.335 | 775 |
| 2025-09-12 | 1.345 | 1.350 | 1.345 | 1.345 | 1.345 | 2,073 |
| 2025-09-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,037 |
| 2025-09-10 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1,810 |
| 2025-09-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-09-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,037 |
| 2025-09-05 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 3,687 |
| 2025-09-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-09-03 | 1.378 | 1.378 | 1.360 | 1.360 | 1.360 | 329 |
| 2025-09-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-09-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,250 |
| 2025-08-28 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-08-27 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 6 |
| 2025-08-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 440 |
| 2025-08-22 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2025-08-21 | 1.413 | 1.413 | 1.390 | 1.395 | 1.395 | 96 |
| 2025-08-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-19 | 1.385 | 1.430 | 1.385 | 1.430 | 1.430 | 1,600 |
| 2025-08-18 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-08-15 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-08-14 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-08-13 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 206 |
| 2025-08-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 500 |
| 2025-08-11 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-08-08 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 500 |
| 2025-08-07 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 216 |
| 2025-08-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 |
| 2025-08-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2025-08-04 | 1.445 | 1.455 | 1.445 | 1.455 | 1.455 | 240 |
| 2025-08-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-07-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-07-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-07-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 72 |
| 2025-07-28 | 1.543 | 1.543 | 1.543 | 1.543 | 1.543 | 8 |
| 2025-07-25 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 189 |
| 2025-07-24 | 1.565 | 1.580 | 1.565 | 1.570 | 1.570 | 1,967 |
| 2025-07-23 | 1.545 | 1.583 | 1.545 | 1.583 | 1.583 | 388 |
| 2025-07-22 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 677 |
| 2025-07-21 | 1.525 | 1.533 | 1.513 | 1.520 | 1.520 | 10,650 |
| 2025-07-18 | 1.453 | 1.465 | 1.415 | 1.460 | 1.460 | 5,382 |
| 2025-07-17 | 1.375 | 1.445 | 1.375 | 1.445 | 1.445 | 7,192 |
| 2025-07-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,000 |
| 2025-07-15 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2025-07-14 | 1.435 | 1.435 | 1.365 | 1.415 | 1.415 | 240 |
| 2025-07-11 | 1.418 | 1.433 | 1.405 | 1.415 | 1.415 | 526 |
| 2025-07-10 | 1.385 | 1.450 | 1.380 | 1.450 | 1.450 | 1,233 |
| 2025-07-09 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 1,221 |
| 2025-07-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 47 |
| 2025-07-04 | 1.368 | 1.368 | 1.343 | 1.343 | 1.343 | 80 |
| 2025-07-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,700 |
| 2025-07-01 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-06-30 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-06-27 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2025-06-26 | 1.378 | 1.385 | 1.378 | 1.385 | 1.385 | 101 |
| 2025-06-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 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.