Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.825	1.825	1.750	1.750	1.750	6,573
2023-06-12	1.830	1.850	1.780	1.820	1.820	110,164
2023-06-09	1.805	1.885	1.805	1.830	1.830	20,973
2023-06-08	1.850	1.895	1.840	1.895	1.895	4,387
2023-06-07	1.850	1.895	1.835	1.895	1.895	25,146
2023-06-06	1.850	1.850	1.850	1.850	1.850	100
2023-06-05	1.800	1.860	1.800	1.850	1.850	2,106
2023-06-02	1.800	1.870	1.800	1.860	1.860	33,492
2023-06-01	1.865	1.870	1.845	1.845	1.845	30,539
2023-05-31	1.815	1.850	1.810	1.850	1.850	14,311
2023-05-30	1.810	1.855	1.810	1.855	1.855	37,731
2023-05-26	1.810	1.865	1.810	1.865	1.865	4,316
2023-05-25	1.820	1.860	1.810	1.860	1.860	10,558
2023-05-24	1.820	1.880	1.815	1.840	1.840	54,921
2023-05-23	1.870	1.905	1.820	1.905	1.905	704
2023-05-22	1.825	1.870	1.800	1.870	1.870	46,147
2023-05-19	1.830	1.870	1.825	1.835	1.835	32,601
2023-05-17	1.820	1.920	1.820	1.855	1.855	20,019
2023-05-16	1.930	1.930	1.815	1.840	1.840	15,106
2023-05-15	1.825	1.880	1.825	1.870	1.870	14,303
2023-05-12	1.900	1.920	1.860	1.920	1.920	11,231
2023-05-11	1.850	1.900	1.835	1.900	1.900	29,026
2023-05-10	1.825	1.900	1.825	1.825	1.825	33,100
2023-05-09	1.805	1.895	1.805	1.820	1.820	13,557
2023-05-08	1.850	1.900	1.840	1.900	1.900	8,294
2023-05-05	1.805	1.880	1.805	1.880	1.880	17,707
2023-05-04	1.850	1.870	1.815	1.815	1.815	37,214
2023-05-03	1.800	1.860	1.800	1.860	1.860	21,115
2023-05-02	1.730	1.870	1.730	1.870	1.870	51,608
2023-04-28	1.710	1.810	1.710	1.810	1.810	17,523
2023-04-27	1.765	1.820	1.725	1.820	1.820	29,802
2023-04-26	1.765	1.780	1.700	1.775	1.775	90,753
2023-04-25	1.710	1.815	1.710	1.755	1.755	51,827
2023-04-24	1.735	1.800	1.735	1.740	1.740	8,756
2023-04-21	1.735	1.800	1.735	1.800	1.800	51,574
2023-04-20	1.740	1.830	1.740	1.780	1.780	52,739
2023-04-19	1.735	1.820	1.735	1.760	1.760	42,798
2023-04-18	1.800	1.800	1.730	1.730	1.730	9,463
2023-04-17	1.800	1.800	1.730	1.745	1.745	13,783
2023-04-14	1.720	1.800	1.720	1.750	1.750	24,930
2023-04-13	1.855	1.855	1.730	1.800	1.800	34,982
2023-04-12	1.750	1.860	1.710	1.725	1.725	70,066
2023-04-11	1.800	1.810	1.760	1.800	1.800	7,018
2023-04-06	1.850	2.000	1.705	1.850	1.850	23,910
2023-04-05	2.000	2.000	1.850	1.850	1.850	22,107
2023-04-04	2.090	2.090	1.950	1.950	1.950	3,137
2023-04-03	1.920	2.050	1.920	1.925	1.925	46,034
2023-03-31	1.850	2.040	1.850	1.988	1.988	36,255
2023-03-30	1.890	1.960	1.720	1.912	1.912	62,163
2023-03-29	1.720	1.800	1.720	1.800	1.800	30,600
2023-03-28	1.640	1.718	1.640	1.700	1.700	32,730
2023-03-27	1.622	1.700	1.622	1.700	1.700	30,811
2023-03-24	1.700	1.700	1.622	1.630	1.630	16,551
2023-03-23	1.750	1.750	1.640	1.686	1.686	83,038
2023-03-22	1.810	1.838	1.770	1.770	1.770	22,432
2023-03-21	1.840	1.878	1.830	1.830	1.830	29,620
2023-03-20	1.850	1.878	1.804	1.838	1.838	12,103
2023-03-17	1.860	1.940	1.860	1.860	1.860	16,735
2023-03-16	1.850	1.988	1.850	1.950	1.950	8,408
2023-03-15	1.900	1.948	1.850	1.850	1.850	60,453

← NewerPage 15 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.