Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.215	1.280	1.210	1.250	1.250	25,262
2023-11-28	1.250	1.280	1.215	1.215	1.215	16,755
2023-11-27	1.300	1.300	1.250	1.285	1.285	9,696
2023-11-24	1.290	1.290	1.250	1.290	1.290	10,841
2023-11-23	1.330	1.330	1.290	1.305	1.305	17,843
2023-11-22	1.335	1.370	1.330	1.330	1.330	54,148
2023-11-21	1.335	1.360	1.330	1.335	1.335	24,880
2023-11-20	1.330	1.390	1.330	1.370	1.370	3,767
2023-11-17	1.355	1.420	1.355	1.400	1.400	45,846
2023-11-16	1.330	1.410	1.330	1.410	1.410	7,909
2023-11-15	1.420	1.420	1.255	1.385	1.385	22,426
2023-11-14	1.225	1.445	1.215	1.445	1.445	77,075
2023-11-13	1.210	1.265	1.210	1.265	1.265	9,224
2023-11-10	1.230	1.290	1.210	1.245	1.245	11,822
2023-11-09	1.300	1.300	1.210	1.250	1.250	17,600
2023-11-08	1.240	1.295	1.230	1.295	1.295	9,324
2023-11-07	1.250	1.275	1.230	1.250	1.250	24,008
2023-11-06	1.300	1.300	1.250	1.260	1.260	5,574
2023-11-03	1.280	1.310	1.280	1.310	1.310	28,001
2023-11-02	1.320	1.340	1.245	1.280	1.280	66,943
2023-11-01	1.350	1.350	1.320	1.320	1.320	8,465
2023-10-31	1.300	1.360	1.300	1.330	1.330	946
2023-10-30	1.330	1.370	1.280	1.330	1.330	14,002
2023-10-27	1.330	1.380	1.330	1.335	1.335	28,744
2023-10-26	1.375	1.380	1.320	1.370	1.370	18,091
2023-10-25	1.340	1.365	1.300	1.325	1.325	28,093
2023-10-24	1.305	1.395	1.305	1.320	1.320	15,672
2023-10-23	1.300	1.380	1.280	1.300	1.300	23,553
2023-10-20	1.390	1.420	1.315	1.350	1.350	13,691
2023-10-19	1.345	1.425	1.345	1.425	1.425	15,195
2023-10-18	1.395	1.425	1.340	1.420	1.420	25,510
2023-10-17	1.330	1.400	1.300	1.400	1.400	27,797
2023-10-16	1.430	1.440	1.300	1.370	1.370	88,388
2023-10-13	1.555	1.630	1.430	1.430	1.430	21,384
2023-10-12	1.420	1.500	1.420	1.430	1.430	17,158
2023-10-11	1.495	1.580	1.415	1.415	1.415	55,700
2023-10-10	1.450	1.575	1.440	1.575	1.575	14,328
2023-10-09	1.460	1.645	1.450	1.450	1.450	33,449
2023-10-06	1.460	1.555	1.460	1.540	1.540	16,974
2023-10-05	1.465	1.535	1.465	1.535	1.535	11,377
2023-10-04	1.500	1.600	1.445	1.535	1.535	38,655
2023-10-03	1.570	1.610	1.415	1.425	1.425	34,636
2023-10-02	1.570	1.605	1.570	1.570	1.570	4,243
2023-09-29	1.610	1.650	1.560	1.600	1.600	66,319
2023-09-28	1.620	1.690	1.610	1.680	1.680	5,735
2023-09-27	1.630	1.700	1.620	1.670	1.670	27,809
2023-09-26	1.655	1.700	1.625	1.625	1.625	24,627
2023-09-25	1.700	1.700	1.655	1.685	1.685	10,026
2023-09-22	1.655	1.700	1.655	1.700	1.700	3,570
2023-09-21	1.660	1.685	1.650	1.685	1.685	5,824
2023-09-20	1.670	1.670	1.660	1.670	1.670	4,669
2023-09-19	1.680	1.680	1.640	1.680	1.680	7,085
2023-09-18	1.745	1.750	1.680	1.715	1.715	11,763
2023-09-15	1.720	1.745	1.650	1.715	1.715	56,779
2023-09-14	1.550	1.700	1.550	1.700	1.700	67,632
2023-09-13	1.610	1.630	1.540	1.570	1.570	9,586
2023-09-12	1.595	1.610	1.555	1.610	1.610	24,284
2023-09-11	1.540	1.600	1.540	1.600	1.600	11,744
2023-09-08	1.525	1.600	1.520	1.600	1.600	49,584
2023-09-07	1.530	1.530	1.530	1.530	1.530	2,839

← NewerPage 13 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.