Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2025-03-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-03-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,010 |
| 2025-03-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-03-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,600 |
| 2025-03-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2025-03-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 440 |
| 2025-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-28 | 1.470 | 1.475 | 1.450 | 1.450 | 1.450 | 2,407 |
| 2025-02-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2025-02-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-13 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 11,032 |
| 2025-02-12 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-02-11 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 0 |
| 2025-02-10 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 10,000 |
| 2025-02-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,600 |
| 2025-02-05 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2025-02-04 | 1.275 | 1.275 | 1.225 | 1.225 | 1.225 | 9,000 |
| 2025-02-03 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 32 |
| 2025-01-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-01-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,800 |
| 2025-01-29 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 5,746 |
| 2025-01-28 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-27 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-24 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-23 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-22 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 1,000 |
| 2025-01-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 140 |
| 2025-01-20 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-17 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2025-01-16 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 10,000 |
| 2025-01-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2025-01-10 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 8,000 |
| 2025-01-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
| 2025-01-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-12-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 300 |
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.