Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.775	2.885	2.775	2.800	2.800	16,702
2022-09-23	2.770	2.840	2.730	2.840	2.840	18,069
2022-09-22	2.840	2.840	2.750	2.780	2.780	16,740
2022-09-21	2.725	2.840	2.725	2.840	2.840	12,732
2022-09-20	2.705	2.900	2.705	2.900	2.900	3,705
2022-09-19	2.740	2.830	2.725	2.790	2.790	28,787
2022-09-16	2.855	2.895	2.745	2.840	2.840	35,840
2022-09-15	2.790	2.895	2.755	2.800	2.800	3,032
2022-09-14	2.800	2.965	2.745	2.905	2.905	50,357
2022-09-13	2.900	2.970	2.745	2.800	2.800	24,161
2022-09-12	2.820	2.935	2.820	2.900	2.900	2,311
2022-09-09	2.860	2.995	2.860	2.920	2.920	10,514
2022-09-08	2.995	2.995	2.805	2.845	2.845	58,533
2022-09-07	2.800	2.875	2.750	2.865	2.865	28,770
2022-09-06	2.790	2.830	2.710	2.800	2.800	12,644
2022-09-05	2.720	2.800	2.720	2.800	2.800	688
2022-09-02	2.700	2.880	2.700	2.880	2.880	10,170
2022-09-01	2.800	2.840	2.740	2.740	2.740	54,593
2022-08-31	2.800	2.800	2.715	2.795	2.795	38,633
2022-08-30	2.705	2.805	2.705	2.790	2.790	46,937
2022-08-29	2.880	2.880	2.705	2.720	2.720	62,353
2022-08-26	2.875	2.875	2.780	2.815	2.815	469,376
2022-08-25	2.690	2.805	2.670	2.760	2.760	88,679
2022-08-24	2.875	2.875	2.705	2.800	2.800	36,961
2022-08-23	2.715	2.850	2.695	2.835	2.835	3,273
2022-08-22	2.805	2.805	2.740	2.740	2.740	27,951
2022-08-19	2.670	2.820	2.670	2.805	2.805	8,971
2022-08-18	2.750	2.850	2.675	2.845	2.845	9,460
2022-08-17	2.800	2.880	2.770	2.880	2.880	13,991
2022-08-16	2.900	2.900	2.775	2.800	2.800	57,131
2022-08-15	2.800	2.900	2.705	2.900	2.900	27,224
2022-08-12	2.900	2.900	2.800	2.800	2.800	5,400
2022-08-11	2.800	2.875	2.800	2.860	2.860	23,041
2022-08-10	2.850	2.900	2.700	2.900	2.900	51,491
2022-08-09	2.855	2.895	2.850	2.850	2.850	12,202
2022-08-08	2.900	2.900	2.855	2.855	2.855	1,650
2022-08-05	2.905	2.905	2.850	2.855	2.855	31,203
2022-08-03	2.800	2.895	2.800	2.895	2.895	838
2022-08-02	2.805	2.825	2.800	2.810	2.810	5,212
2022-07-29	2.925	2.990	2.900	2.900	2.900	22,701
2022-07-28	2.855	2.875	2.755	2.825	2.825	60,285
2022-07-27	2.900	2.950	2.830	2.830	2.830	27,350
2022-07-26	2.950	2.950	2.880	2.925	2.925	34,419
2022-07-25	2.860	2.965	2.860	2.930	2.930	37,731
2022-07-22	2.945	2.945	2.805	2.820	2.820	13,962
2022-07-21	2.800	3.020	2.790	2.800	2.800	126,172
2022-07-20	2.690	2.805	2.690	2.800	2.800	111,724
2022-07-19	2.700	2.700	2.660	2.695	2.695	1,992
2022-07-18	2.660	2.780	2.660	2.725	2.725	52,754
2022-07-15	2.695	2.700	2.655	2.655	2.655	35,741
2022-07-14	2.695	2.705	2.600	2.600	2.600	47,294
2022-07-13	2.780	2.780	2.630	2.635	2.635	63,941
2022-07-12	2.700	2.770	2.650	2.650	2.650	11,918
2022-07-11	2.550	2.650	2.550	2.635	2.635	37,032
2022-07-08	2.520	2.595	2.515	2.550	2.550	6,174
2022-07-07	2.570	2.570	2.540	2.540	2.540	3,786
2022-07-06	2.510	2.595	2.500	2.500	2.500	28,879
2022-07-05	2.510	2.625	2.510	2.530	2.530	11,478
2022-07-04	2.510	2.575	2.510	2.510	2.510	14,755
2022-07-01	2.500	2.630	2.410	2.515	2.515	69,649

← NewerPage 18 of 21 · 1,256 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.