Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 10,564 |
| 2024-05-27 | 1.415 | 1.450 | 1.390 | 1.395 | 1.395 | 211,124 |
| 2024-05-24 | 1.450 | 1.500 | 1.420 | 1.495 | 1.495 | 2,455 |
| 2024-05-23 | 1.395 | 1.500 | 1.395 | 1.500 | 1.500 | 176,654 |
| 2024-05-22 | 1.390 | 1.445 | 1.390 | 1.445 | 1.445 | 25,078 |
| 2024-05-21 | 1.355 | 1.450 | 1.355 | 1.450 | 1.450 | 5,998 |
| 2024-05-17 | 1.450 | 1.450 | 1.395 | 1.395 | 1.395 | 100,938 |
| 2024-05-16 | 1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 183,590 |
| 2024-05-15 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 48,484 |
| 2024-05-14 | 1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 368,332 |
| 2024-05-13 | 1.500 | 1.550 | 1.490 | 1.500 | 1.500 | 113,823 |
| 2024-05-10 | 1.500 | 1.515 | 1.425 | 1.495 | 1.495 | 59,056 |
| 2024-05-08 | 1.415 | 1.480 | 1.390 | 1.440 | 1.440 | 60,227 |
| 2024-05-07 | 1.375 | 1.420 | 1.375 | 1.400 | 1.400 | 29,722 |
| 2024-05-06 | 1.460 | 1.460 | 1.375 | 1.400 | 1.400 | 144,339 |
| 2024-05-03 | 1.500 | 1.575 | 1.465 | 1.500 | 1.500 | 44,458 |
| 2024-05-02 | 1.385 | 1.480 | 1.385 | 1.480 | 1.480 | 70,162 |
| 2024-04-30 | 1.390 | 1.430 | 1.385 | 1.430 | 1.430 | 30,755 |
| 2024-04-29 | 1.270 | 1.440 | 1.270 | 1.440 | 1.440 | 55,966 |
| 2024-04-26 | 1.400 | 1.400 | 1.270 | 1.400 | 1.400 | 42,050 |
| 2024-04-25 | 1.390 | 1.395 | 1.380 | 1.380 | 1.380 | 34,974 |
| 2024-04-24 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 282,620 |
| 2024-04-23 | 1.450 | 1.495 | 1.400 | 1.400 | 1.400 | 73,360 |
| 2024-04-22 | 1.455 | 1.495 | 1.445 | 1.450 | 1.450 | 11,381 |
| 2024-04-19 | 1.530 | 1.530 | 1.440 | 1.450 | 1.450 | 44,298 |
| 2024-04-18 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 18,755 |
| 2024-04-17 | 1.590 | 1.590 | 1.525 | 1.580 | 1.580 | 36,583 |
| 2024-04-16 | 1.520 | 1.570 | 1.510 | 1.570 | 1.570 | 18,207 |
| 2024-04-15 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 22,303 |
| 2024-04-12 | 1.535 | 1.600 | 1.535 | 1.600 | 1.600 | 590 |
| 2024-04-11 | 1.580 | 1.600 | 1.530 | 1.600 | 1.600 | 34,086 |
| 2024-04-10 | 1.600 | 1.600 | 1.540 | 1.585 | 1.585 | 16,592 |
| 2024-04-09 | 1.580 | 1.600 | 1.530 | 1.570 | 1.570 | 42,815 |
| 2024-04-08 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 5,537 |
| 2024-04-05 | 1.550 | 1.575 | 1.520 | 1.565 | 1.565 | 45,387 |
| 2024-04-04 | 1.590 | 1.600 | 1.525 | 1.600 | 1.600 | 62,091 |
| 2024-04-03 | 1.515 | 1.590 | 1.500 | 1.590 | 1.590 | 24,694 |
| 2024-04-02 | 1.590 | 1.595 | 1.515 | 1.560 | 1.560 | 51,950 |
| 2024-03-28 | 1.435 | 1.650 | 1.435 | 1.580 | 1.580 | 141,348 |
| 2024-03-27 | 1.545 | 1.550 | 1.420 | 1.485 | 1.485 | 54,309 |
| 2024-03-26 | 1.395 | 1.525 | 1.395 | 1.525 | 1.525 | 35,203 |
| 2024-03-25 | 1.430 | 1.490 | 1.430 | 1.430 | 1.430 | 30,098 |
| 2024-03-22 | 1.360 | 1.445 | 1.360 | 1.405 | 1.405 | 64,555 |
| 2024-03-21 | 1.400 | 1.420 | 1.360 | 1.360 | 1.360 | 47,858 |
| 2024-03-20 | 1.450 | 1.450 | 1.350 | 1.360 | 1.360 | 28,811 |
| 2024-03-19 | 1.410 | 1.495 | 1.360 | 1.370 | 1.370 | 66,558 |
| 2024-03-18 | 1.405 | 1.495 | 1.405 | 1.420 | 1.420 | 10,745 |
| 2024-03-15 | 1.490 | 1.490 | 1.405 | 1.445 | 1.445 | 44,017 |
| 2024-03-14 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 10,678 |
| 2024-03-13 | 1.430 | 1.515 | 1.430 | 1.455 | 1.455 | 93,448 |
| 2024-03-12 | 1.385 | 1.400 | 1.385 | 1.390 | 1.390 | 10,912 |
| 2024-03-11 | 1.400 | 1.480 | 1.375 | 1.380 | 1.380 | 90,314 |
| 2024-03-08 | 1.330 | 1.435 | 1.330 | 1.385 | 1.385 | 32,178 |
| 2024-03-07 | 1.330 | 1.445 | 1.330 | 1.330 | 1.330 | 7,431 |
| 2024-03-06 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 44,427 |
| 2024-03-05 | 1.370 | 1.435 | 1.345 | 1.345 | 1.345 | 74,084 |
| 2024-03-04 | 1.430 | 1.480 | 1.350 | 1.350 | 1.350 | 44,353 |
| 2024-03-01 | 1.470 | 1.470 | 1.430 | 1.445 | 1.445 | 27,982 |
| 2024-02-29 | 1.410 | 1.480 | 1.410 | 1.455 | 1.455 | 102,573 |
| 2024-02-28 | 1.365 | 1.485 | 1.365 | 1.405 | 1.405 | 121,814 |
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.