Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.615 | 1.665 | 1.605 | 1.660 | 1.660 | 40,976 |
| 2024-08-20 | 1.635 | 1.700 | 1.635 | 1.670 | 1.670 | 3,201 |
| 2024-08-19 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 43,648 |
| 2024-08-16 | 1.670 | 1.685 | 1.655 | 1.680 | 1.680 | 16,691 |
| 2024-08-15 | 1.660 | 1.700 | 1.620 | 1.620 | 1.620 | 36,267 |
| 2024-08-14 | 1.645 | 1.665 | 1.580 | 1.665 | 1.665 | 17,412 |
| 2024-08-13 | 1.640 | 1.650 | 1.540 | 1.640 | 1.640 | 24,161 |
| 2024-08-12 | 1.600 | 1.640 | 1.590 | 1.640 | 1.640 | 43,807 |
| 2024-08-09 | 1.595 | 1.615 | 1.560 | 1.615 | 1.615 | 12,383 |
| 2024-08-08 | 1.570 | 1.595 | 1.560 | 1.575 | 1.575 | 11,454 |
| 2024-08-07 | 1.600 | 1.615 | 1.550 | 1.615 | 1.615 | 19,890 |
| 2024-08-06 | 1.470 | 1.585 | 1.470 | 1.585 | 1.585 | 67,411 |
| 2024-08-05 | 1.535 | 1.545 | 1.460 | 1.485 | 1.485 | 42,183 |
| 2024-08-02 | 1.610 | 1.630 | 1.545 | 1.555 | 1.555 | 79,834 |
| 2024-07-31 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 7,478 |
| 2024-07-30 | 1.645 | 1.670 | 1.600 | 1.670 | 1.670 | 5,910 |
| 2024-07-29 | 1.640 | 1.680 | 1.565 | 1.680 | 1.680 | 56,531 |
| 2024-07-26 | 1.565 | 1.645 | 1.565 | 1.645 | 1.645 | 38,003 |
| 2024-07-25 | 1.620 | 1.635 | 1.500 | 1.580 | 1.580 | 137,123 |
| 2024-07-24 | 1.610 | 1.650 | 1.610 | 1.620 | 1.620 | 23,227 |
| 2024-07-23 | 1.665 | 1.705 | 1.635 | 1.705 | 1.705 | 86,613 |
| 2024-07-22 | 1.590 | 1.770 | 1.580 | 1.630 | 1.630 | 326,238 |
| 2024-07-19 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 12,460 |
| 2024-07-18 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 15,043 |
| 2024-07-17 | 1.450 | 1.495 | 1.450 | 1.490 | 1.490 | 20,623 |
| 2024-07-16 | 1.495 | 1.495 | 1.465 | 1.475 | 1.475 | 5,508 |
| 2024-07-15 | 1.500 | 1.510 | 1.455 | 1.500 | 1.500 | 47,299 |
| 2024-07-12 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 37,625 |
| 2024-07-11 | 1.500 | 1.500 | 1.400 | 1.460 | 1.460 | 112,450 |
| 2024-07-10 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 40,397 |
| 2024-07-09 | 1.435 | 1.510 | 1.430 | 1.500 | 1.500 | 40,713 |
| 2024-07-08 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 4,895 |
| 2024-07-05 | 1.425 | 1.500 | 1.400 | 1.500 | 1.500 | 49,104 |
| 2024-07-04 | 1.440 | 1.600 | 1.440 | 1.470 | 1.470 | 372,340 |
| 2024-07-03 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 1,026 |
| 2024-07-02 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 796 |
| 2024-07-01 | 1.390 | 1.435 | 1.390 | 1.435 | 1.435 | 4,551 |
| 2024-06-28 | 1.405 | 1.430 | 1.400 | 1.400 | 1.400 | 13,682 |
| 2024-06-27 | 1.395 | 1.435 | 1.395 | 1.415 | 1.415 | 39,821 |
| 2024-06-26 | 1.395 | 1.440 | 1.395 | 1.440 | 1.440 | 49,273 |
| 2024-06-25 | 1.420 | 1.440 | 1.395 | 1.440 | 1.440 | 87,376 |
| 2024-06-24 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 17,583 |
| 2024-06-21 | 1.410 | 1.440 | 1.375 | 1.420 | 1.420 | 119,773 |
| 2024-06-20 | 1.430 | 1.430 | 1.360 | 1.405 | 1.405 | 35,146 |
| 2024-06-19 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 50,167 |
| 2024-06-18 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 55,590 |
| 2024-06-17 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 10,753 |
| 2024-06-14 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 9,245 |
| 2024-06-13 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 32,276 |
| 2024-06-12 | 1.380 | 1.425 | 1.380 | 1.425 | 1.425 | 53,286 |
| 2024-06-11 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 44,321 |
| 2024-06-10 | 1.410 | 1.435 | 1.380 | 1.430 | 1.430 | 23,319 |
| 2024-06-07 | 1.390 | 1.425 | 1.385 | 1.425 | 1.425 | 5,892 |
| 2024-06-06 | 1.390 | 1.425 | 1.385 | 1.425 | 1.425 | 27,229 |
| 2024-06-05 | 1.390 | 1.440 | 1.390 | 1.435 | 1.435 | 20,750 |
| 2024-06-04 | 1.380 | 1.435 | 1.380 | 1.410 | 1.410 | 18,557 |
| 2024-06-03 | 1.400 | 1.445 | 1.400 | 1.440 | 1.440 | 7,351 |
| 2024-05-31 | 1.380 | 1.445 | 1.380 | 1.440 | 1.440 | 55,004 |
| 2024-05-30 | 1.375 | 1.445 | 1.375 | 1.445 | 1.445 | 11,257 |
| 2024-05-29 | 1.400 | 1.445 | 1.350 | 1.435 | 1.435 | 93,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-26 | 0.0500 CHF |
| 2021-04-20 | 0.0500 CHF |
| 2020-04-20 | 0.0500 CHF |
| 2019-04-12 | 0.1000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.