Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 82 |
| 2024-12-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2024-12-16 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 4,200 |
| 2024-12-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-12-12 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,940 |
| 2024-12-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 200 |
| 2024-12-10 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-12-09 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-12-06 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1,000 |
| 2024-12-05 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-12-04 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 2,000 |
| 2024-12-03 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-12-02 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-29 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-28 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-27 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-26 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-25 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-11-22 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1,600 |
| 2024-11-21 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-20 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-19 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-18 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-15 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-14 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-12 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-11 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-08 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-07 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-06 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-05 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-04 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-01 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-31 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-30 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-28 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-25 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-24 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-23 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-10-22 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 300 |
| 2024-10-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2024-10-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,100 |
| 2024-10-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 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.