Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-10-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,000 |
| 2024-09-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-09-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-09-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,600 |
| 2024-09-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-24 | 1.375 | 1.390 | 1.370 | 1.370 | 1.370 | 12 |
| 2024-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 120 |
| 2024-09-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 280 |
| 2024-09-02 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-30 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-29 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-27 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-23 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-21 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-08-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 300 |
| 2024-08-16 | 1.665 | 1.665 | 1.650 | 1.650 | 1.650 | 5,038 |
| 2024-08-15 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-08-14 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-08-13 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-08-12 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-08-09 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2024-08-08 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 2,000 |
| 2024-08-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10,000 |
| 2024-08-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-07-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 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.