Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.990	1.990	1.880	1.900	1.900	67,243
2023-03-13	1.950	1.990	1.926	1.960	1.960	45,622
2023-03-10	2.010	2.010	1.922	1.960	1.960	34,542
2023-03-09	2.095	2.095	1.986	2.010	2.010	64,516
2023-03-08	2.190	2.190	2.050	2.050	2.050	41,380
2023-03-07	2.105	2.150	2.085	2.140	2.140	10,711
2023-03-06	2.100	2.190	2.095	2.150	2.150	49,593
2023-03-03	2.195	2.200	2.110	2.200	2.200	80,725
2023-03-02	2.160	2.275	2.160	2.195	2.195	32,554
2023-03-01	2.250	2.250	2.150	2.195	2.195	62,152
2023-02-28	2.220	2.295	2.200	2.295	2.295	36,925
2023-02-27	2.380	2.380	2.235	2.290	2.290	21,958
2023-02-24	2.300	2.380	2.245	2.380	2.380	35,205
2023-02-23	2.260	2.360	2.105	2.300	2.300	258,596
2023-02-22	2.350	2.395	2.260	2.395	2.395	37,534
2023-02-21	2.375	2.400	2.350	2.380	2.380	49,223
2023-02-20	2.400	2.405	2.355	2.375	2.375	19,394
2023-02-17	2.400	2.425	2.380	2.395	2.395	17,263
2023-02-16	2.440	2.440	2.355	2.400	2.400	25,835
2023-02-15	2.440	2.440	2.355	2.380	2.380	4,206
2023-02-14	2.395	2.440	2.335	2.370	2.370	15,218
2023-02-13	2.435	2.440	2.315	2.395	2.395	29,759
2023-02-10	2.350	2.465	2.285	2.285	2.285	32,102
2023-02-09	2.430	2.465	2.320	2.350	2.350	41,193
2023-02-08	2.475	2.485	2.355	2.400	2.400	30,077
2023-02-07	2.350	2.500	2.310	2.475	2.475	74,934
2023-02-06	2.380	2.515	2.380	2.475	2.475	45,829
2023-02-03	2.550	2.550	2.400	2.515	2.515	55,321
2023-02-02	2.510	2.530	2.410	2.530	2.530	21,881
2023-02-01	2.450	2.525	2.405	2.415	2.415	10,222
2023-01-31	2.540	2.540	2.405	2.405	2.405	3,924
2023-01-30	2.480	2.480	2.450	2.450	2.450	18,719
2023-01-27	2.490	2.500	2.455	2.455	2.455	25,350
2023-01-26	2.455	2.560	2.455	2.475	2.475	9,965
2023-01-25	2.455	2.575	2.455	2.500	2.500	23,469
2023-01-24	2.520	2.575	2.450	2.510	2.510	16,609
2023-01-23	2.500	2.595	2.450	2.545	2.545	21,112
2023-01-20	2.520	2.575	2.500	2.555	2.555	9,427
2023-01-19	2.500	2.575	2.500	2.520	2.520	20,273
2023-01-18	2.500	2.595	2.500	2.510	2.510	27,739
2023-01-17	2.500	2.575	2.500	2.510	2.510	580
2023-01-16	2.585	2.600	2.500	2.530	2.530	46,858
2023-01-13	2.550	2.600	2.505	2.580	2.580	37,198
2023-01-12	2.505	2.525	2.480	2.525	2.525	27,272
2023-01-11	2.400	2.585	2.385	2.480	2.480	35,005
2023-01-10	2.490	2.490	2.380	2.380	2.380	15,764
2023-01-09	2.380	2.440	2.380	2.440	2.440	17,989
2023-01-06	2.410	2.430	2.380	2.430	2.430	10,741
2023-01-05	2.400	2.405	2.355	2.380	2.380	5,296
2023-01-04	2.330	2.410	2.330	2.410	2.410	10,926
2023-01-03	2.430	2.430	2.315	2.325	2.325	27,565
2022-12-30	2.310	2.410	2.300	2.370	2.370	14,385
2022-12-29	2.330	2.385	2.310	2.385	2.385	6,342
2022-12-28	2.360	2.390	2.330	2.330	2.330	8,328
2022-12-27	2.410	2.415	2.360	2.360	2.360	5,861
2022-12-23	2.410	2.410	2.400	2.410	2.410	2,635
2022-12-22	2.320	2.410	2.315	2.330	2.330	13,732
2022-12-21	2.355	2.420	2.300	2.395	2.395	50,760
2022-12-20	2.310	2.360	2.300	2.345	2.345	42,945
2022-12-19	2.370	2.460	2.310	2.360	2.360	31,551

← NewerPage 16 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.