Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.560	1.580	1.535	1.560	1.560	13,667
2023-09-05	1.575	1.580	1.570	1.580	1.580	20,628
2023-09-04	1.600	1.600	1.550	1.570	1.570	8,031
2023-09-01	1.600	1.600	1.600	1.600	1.600	3,131
2023-08-31	1.555	1.635	1.555	1.615	1.615	5,971
2023-08-30	1.600	1.630	1.555	1.555	1.555	15,382
2023-08-29	1.590	1.630	1.580	1.595	1.595	14,036
2023-08-28	1.700	1.700	1.585	1.640	1.640	31,233
2023-08-25	1.630	1.680	1.630	1.660	1.660	9,339
2023-08-24	1.700	1.755	1.630	1.650	1.650	103,030
2023-08-23	1.505	1.700	1.505	1.700	1.700	32,143
2023-08-22	1.700	1.700	1.500	1.610	1.610	55,760
2023-08-21	1.700	1.705	1.675	1.700	1.700	16,368
2023-08-18	1.700	1.770	1.700	1.700	1.700	20,752
2023-08-17	1.770	1.770	1.770	1.770	1.770	76,562
2023-08-16	1.700	1.735	1.700	1.735	1.735	5,128
2023-08-15	1.715	1.740	1.700	1.740	1.740	18,314
2023-08-14	1.720	1.730	1.720	1.730	1.730	1,035
2023-08-11	1.715	1.740	1.710	1.725	1.725	7,246
2023-08-10	1.710	1.740	1.710	1.710	1.710	872
2023-08-09	1.715	1.715	1.710	1.710	1.710	2,890
2023-08-08	1.740	1.740	1.710	1.710	1.710	1,275
2023-08-07	1.770	1.770	1.710	1.710	1.710	4,187
2023-08-04	1.755	1.760	1.715	1.735	1.735	23,343
2023-08-03	1.740	1.740	1.740	1.740	1.740	1,956
2023-08-02	1.710	1.750	1.710	1.750	1.750	10,665
2023-07-31	1.710	1.765	1.710	1.760	1.760	13,460
2023-07-28	1.710	1.775	1.710	1.710	1.710	4,571
2023-07-27	1.730	1.780	1.730	1.730	1.730	10,786
2023-07-26	1.750	1.750	1.710	1.730	1.730	10,569
2023-07-25	1.750	1.750	1.710	1.710	1.710	14,488
2023-07-24	1.730	1.790	1.730	1.730	1.730	2,192
2023-07-21	1.730	1.775	1.730	1.775	1.775	30,974
2023-07-20	1.740	1.750	1.730	1.730	1.730	1,700
2023-07-19	1.730	1.775	1.730	1.755	1.755	18,944
2023-07-18	1.750	1.785	1.740	1.740	1.740	24,626
2023-07-17	1.705	1.750	1.705	1.730	1.730	7,311
2023-07-14	1.750	1.775	1.740	1.775	1.775	10,286
2023-07-13	1.745	1.745	1.700	1.745	1.745	14,841
2023-07-12	1.750	1.780	1.720	1.720	1.720	46,628
2023-07-11	1.725	1.795	1.700	1.700	1.700	15,288
2023-07-10	1.705	1.725	1.700	1.725	1.725	2,302
2023-07-07	1.690	1.760	1.690	1.760	1.760	2,392
2023-07-06	1.670	1.745	1.670	1.695	1.695	10,090
2023-07-05	1.770	1.775	1.705	1.705	1.705	7,364
2023-07-04	1.700	1.780	1.665	1.780	1.780	49,214
2023-07-03	1.700	1.700	1.680	1.700	1.700	4,180
2023-06-30	1.655	1.700	1.655	1.700	1.700	10,810
2023-06-29	1.690	1.700	1.650	1.700	1.700	27,270
2023-06-28	1.700	1.715	1.675	1.695	1.695	10,306
2023-06-27	1.700	1.700	1.660	1.695	1.695	13,948
2023-06-26	1.750	1.750	1.660	1.745	1.745	41,981
2023-06-23	1.700	1.745	1.690	1.740	1.740	9,288
2023-06-22	1.720	1.720	1.690	1.700	1.700	20,500
2023-06-21	1.720	1.745	1.710	1.720	1.720	10,692
2023-06-20	1.725	1.745	1.720	1.740	1.740	3,549
2023-06-19	1.750	1.750	1.720	1.725	1.725	15,626
2023-06-16	1.800	1.800	1.725	1.755	1.755	14,446
2023-06-15	1.730	1.795	1.730	1.730	1.730	14,840
2023-06-14	1.750	1.790	1.740	1.750	1.750	36,324

← NewerPage 14 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.