Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.370	2.460	2.310	2.360	2.360	31,551
2022-12-16	2.400	2.450	2.380	2.425	2.425	3,632
2022-12-15	2.400	2.465	2.400	2.405	2.405	6,286
2022-12-14	2.500	2.500	2.400	2.420	2.420	21,615
2022-12-13	2.500	2.500	2.420	2.460	2.460	32,724
2022-12-12	2.440	2.500	2.440	2.500	2.500	6,462
2022-12-09	2.480	2.500	2.455	2.500	2.500	3,966
2022-12-08	2.460	2.500	2.400	2.500	2.500	26,891
2022-12-07	2.505	2.555	2.460	2.500	2.500	12,900
2022-12-06	2.500	2.605	2.500	2.570	2.570	16,174
2022-12-05	2.510	2.605	2.500	2.500	2.500	22,803
2022-12-02	2.575	2.600	2.515	2.580	2.580	26,796
2022-12-01	2.550	2.595	2.550	2.580	2.580	20,576
2022-11-30	2.550	2.605	2.505	2.600	2.600	29,193
2022-11-29	2.595	2.600	2.550	2.550	2.550	11,505
2022-11-28	2.605	2.610	2.595	2.595	2.595	8,851
2022-11-25	2.590	2.660	2.590	2.660	2.660	9,026
2022-11-24	2.700	2.700	2.590	2.680	2.680	16,059
2022-11-23	2.590	2.695	2.590	2.650	2.650	18,111
2022-11-22	2.575	2.695	2.570	2.690	2.690	5,502
2022-11-21	2.570	2.620	2.570	2.620	2.620	20,708
2022-11-18	2.605	2.765	2.605	2.615	2.615	6,083
2022-11-17	2.625	2.795	2.620	2.625	2.625	12,563
2022-11-16	2.710	2.750	2.605	2.750	2.750	10,385
2022-11-15	2.795	2.795	2.620	2.660	2.660	22,188
2022-11-14	2.620	2.725	2.620	2.705	2.705	2,931
2022-11-11	2.730	2.730	2.620	2.700	2.700	26,381
2022-11-10	2.630	2.665	2.565	2.600	2.600	14,572
2022-11-09	2.600	2.730	2.600	2.700	2.700	38,312
2022-11-08	2.630	2.630	2.600	2.600	2.600	13,360
2022-11-07	2.600	2.650	2.560	2.630	2.630	13,506
2022-11-04	2.600	2.605	2.560	2.585	2.585	33,090
2022-11-03	2.650	2.650	2.565	2.590	2.590	16,848
2022-11-02	2.600	2.700	2.560	2.700	2.700	56,909
2022-11-01	2.680	2.700	2.640	2.700	2.700	6,733
2022-10-31	2.700	2.740	2.635	2.740	2.740	23,651
2022-10-28	2.700	2.700	2.685	2.685	2.685	6,440
2022-10-27	2.710	2.740	2.700	2.740	2.740	3,623
2022-10-26	2.715	2.835	2.675	2.710	2.710	14,608
2022-10-25	2.885	2.885	2.690	2.825	2.825	35,404
2022-10-24	2.700	2.855	2.700	2.855	2.855	11,284
2022-10-21	2.685	2.745	2.680	2.685	2.685	4,988
2022-10-20	2.665	2.795	2.665	2.720	2.720	11,890
2022-10-19	2.800	2.800	2.650	2.795	2.795	29,303
2022-10-18	2.885	2.885	2.760	2.815	2.815	5,244
2022-10-17	2.750	2.810	2.750	2.750	2.750	909
2022-10-14	2.780	2.890	2.720	2.890	2.890	58,577
2022-10-13	2.780	2.835	2.780	2.830	2.830	1,203
2022-10-12	2.800	2.890	2.775	2.775	2.775	3,023
2022-10-11	2.825	2.825	2.780	2.785	2.785	3,699
2022-10-10	2.800	2.900	2.800	2.900	2.900	54,445
2022-10-07	2.815	2.890	2.815	2.845	2.845	17,662
2022-10-06	2.780	2.865	2.780	2.865	2.865	3,049
2022-10-05	2.935	2.950	2.795	2.795	2.795	26,851
2022-10-04	2.775	2.940	2.775	2.940	2.940	34,321
2022-10-03	2.775	2.905	2.775	2.775	2.775	11,961
2022-09-30	2.790	2.920	2.790	2.835	2.835	13,825
2022-09-29	2.795	2.930	2.795	2.820	2.820	7,535
2022-09-28	2.850	2.945	2.790	2.930	2.930	26,981
2022-09-27	2.855	2.900	2.795	2.870	2.870	20,482

← NewerPage 17 of 21 · 1,260 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.