Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 3,756 |
| 2025-06-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 400 |
| 2025-06-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-06-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2025-06-18 | 1.380 | 1.380 | 1.348 | 1.348 | 1.348 | 143 |
| 2025-06-17 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 160 |
| 2025-06-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,775 |
| 2025-06-13 | 1.395 | 1.400 | 1.370 | 1.400 | 1.400 | 15,546 |
| 2025-06-12 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 4,961 |
| 2025-06-11 | 1.390 | 1.518 | 1.380 | 1.460 | 1.460 | 31,989 |
| 2025-06-10 | 1.200 | 1.295 | 1.200 | 1.295 | 1.295 | 8,576 |
| 2025-06-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-05 | 1.200 | 1.220 | 1.185 | 1.190 | 1.190 | 9,454 |
| 2025-06-04 | 1.173 | 1.173 | 1.173 | 1.173 | 1.173 | 175 |
| 2025-06-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-06-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 200 |
| 2025-05-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-05-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 620 |
| 2025-05-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,320 |
| 2025-05-19 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 0 |
| 2025-05-16 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 2 |
| 2025-05-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 716 |
| 2025-05-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-05-13 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2,000 |
| 2025-05-12 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 106 |
| 2025-05-09 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,010 |
| 2025-05-08 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-05-07 | 1.183 | 1.185 | 1.183 | 1.185 | 1.185 | 234 |
| 2025-05-06 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 22,466 |
| 2025-05-02 | 1.195 | 1.195 | 1.188 | 1.188 | 1.188 | 386 |
| 2025-05-01 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 0 |
| 2025-04-30 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 0 |
| 2025-04-29 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 368 |
| 2025-04-28 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-04-25 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-04-24 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-04-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 120 |
| 2025-04-22 | 1.208 | 1.208 | 1.175 | 1.205 | 1.205 | 494 |
| 2025-04-17 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2025-04-16 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2025-04-15 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2025-04-14 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2025-04-11 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2,000 |
| 2025-04-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 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.