Kudelski historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.265	1.380	1.240	1.325	1.325	135,471
2024-02-26	1.250	1.265	1.210	1.245	1.245	147,637
2024-02-23	1.350	1.350	1.130	1.250	1.250	295,748
2024-02-22	1.610	1.610	1.310	1.365	1.365	281,151
2024-02-21	1.845	1.845	1.525	1.570	1.570	143,257
2024-02-20	1.950	1.990	1.760	1.845	1.845	496,961
2024-02-19	1.500	1.850	1.500	1.800	1.800	413,314
2024-02-16	1.300	1.500	1.280	1.470	1.470	131,903
2024-02-15	1.290	1.300	1.240	1.300	1.300	27,340
2024-02-14	1.235	1.300	1.235	1.300	1.300	16,641
2024-02-13	1.270	1.295	1.240	1.265	1.265	7,413
2024-02-12	1.230	1.300	1.230	1.250	1.250	57,759
2024-02-09	1.255	1.255	1.225	1.235	1.235	16,743
2024-02-08	1.260	1.260	1.225	1.250	1.250	15,362
2024-02-07	1.225	1.275	1.200	1.250	1.250	40,555
2024-02-06	1.200	1.275	1.200	1.230	1.230	76,775
2024-02-05	1.190	1.245	1.190	1.210	1.210	20,841
2024-02-02	1.250	1.250	1.185	1.220	1.220	18,136
2024-02-01	1.185	1.240	1.185	1.215	1.215	14,131
2024-01-31	1.180	1.260	1.180	1.250	1.250	34,039
2024-01-30	1.220	1.220	1.185	1.220	1.220	8,628
2024-01-29	1.240	1.260	1.165	1.235	1.235	37,021
2024-01-26	1.220	1.240	1.200	1.240	1.240	17,768
2024-01-25	1.140	1.220	1.125	1.220	1.220	52,304
2024-01-24	1.140	1.175	1.125	1.175	1.175	36,209
2024-01-23	1.190	1.190	1.135	1.135	1.135	6,895
2024-01-22	1.170	1.195	1.110	1.145	1.145	15,098
2024-01-19	1.130	1.170	1.120	1.150	1.150	35,572
2024-01-18	1.130	1.150	1.130	1.140	1.140	5,844
2024-01-17	1.120	1.125	1.120	1.125	1.125	16,284
2024-01-16	1.125	1.170	1.125	1.125	1.125	6,716
2024-01-15	1.170	1.190	1.120	1.120	1.120	19,434
2024-01-12	1.145	1.180	1.145	1.170	1.170	6,457
2024-01-11	1.175	1.175	1.150	1.150	1.150	7,864
2024-01-10	1.230	1.265	1.170	1.170	1.170	24,875
2024-01-09	1.200	1.225	1.145	1.225	1.225	46,222
2024-01-08	1.200	1.200	1.150	1.185	1.185	6,498
2024-01-05	1.180	1.200	1.145	1.195	1.195	14,789
2024-01-04	1.125	1.245	1.125	1.150	1.150	37,536
2024-01-03	1.225	1.245	1.120	1.120	1.120	29,582
2023-12-29	1.250	1.250	1.175	1.210	1.210	65,248
2023-12-28	1.180	1.245	1.115	1.245	1.245	124,359
2023-12-27	1.185	1.185	1.160	1.170	1.170	89,154
2023-12-22	1.190	1.225	1.180	1.220	1.220	38,964
2023-12-21	1.190	1.225	1.190	1.190	1.190	38,714
2023-12-20	1.185	1.250	1.185	1.250	1.250	33,321
2023-12-19	1.170	1.215	1.170	1.210	1.210	19,057
2023-12-18	1.165	1.270	1.165	1.225	1.225	39,332
2023-12-15	1.205	1.245	1.185	1.185	1.185	48,082
2023-12-14	1.170	1.245	1.165	1.245	1.245	77,066
2023-12-13	1.200	1.200	1.160	1.195	1.195	61,092
2023-12-12	1.200	1.235	1.190	1.200	1.200	24,431
2023-12-11	1.200	1.240	1.180	1.240	1.240	36,561
2023-12-08	1.220	1.240	1.200	1.240	1.240	33,577
2023-12-07	1.200	1.215	1.200	1.215	1.215	18,197
2023-12-06	1.250	1.250	1.200	1.200	1.200	18,572
2023-12-05	1.220	1.245	1.200	1.245	1.245	22,486
2023-12-04	1.200	1.260	1.200	1.220	1.220	8,819
2023-12-01	1.200	1.275	1.200	1.275	1.275	22,522
2023-11-30	1.280	1.280	1.190	1.250	1.250	55,310

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.