Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.580 | 2.600 | 2.520 | 2.520 | 2.520 | 10,331 |
| 2022-06-29 | 2.630 | 2.630 | 2.600 | 2.600 | 2.600 | 6,801 |
| 2022-06-28 | 2.610 | 2.695 | 2.600 | 2.620 | 2.620 | 18,718 |
| 2022-06-27 | 2.600 | 2.700 | 2.600 | 2.680 | 2.680 | 12,697 |
| 2022-06-24 | 2.600 | 2.685 | 2.570 | 2.685 | 2.685 | 26,065 |
| 2022-06-23 | 2.650 | 2.710 | 2.600 | 2.650 | 2.650 | 14,464 |
| 2022-06-22 | 2.715 | 2.715 | 2.620 | 2.655 | 2.655 | 53,339 |
| 2022-06-21 | 2.755 | 2.985 | 2.715 | 2.725 | 2.725 | 23,534 |
| 2022-06-20 | 2.760 | 2.800 | 2.720 | 2.795 | 2.795 | 15,111 |
| 2022-06-17 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 13,776 |
| 2022-06-16 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 17,842 |
| 2022-06-15 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 7,967 |
| 2022-06-14 | 2.850 | 2.900 | 2.705 | 2.800 | 2.800 | 16,800 |
| 2022-06-13 | 2.905 | 2.910 | 2.880 | 2.900 | 2.900 | 24,199 |
| 2022-06-10 | 2.950 | 3.000 | 2.900 | 2.925 | 2.925 | 72,587 |
| 2022-06-09 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 19,060 |
| 2022-06-08 | 3.090 | 3.090 | 2.930 | 2.950 | 2.950 | 37,256 |
| 2022-06-07 | 3.100 | 3.100 | 2.970 | 2.980 | 2.980 | 12,426 |
| 2022-06-03 | 3.000 | 3.060 | 3.000 | 3.025 | 3.025 | 1,062 |
| 2022-06-02 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 16,439 |
| 2022-06-01 | 3.005 | 3.095 | 3.000 | 3.000 | 3.000 | 24,419 |
| 2022-05-31 | 3.035 | 3.070 | 2.965 | 2.995 | 2.995 | 34,988 |
| 2022-05-30 | 2.960 | 3.125 | 2.960 | 3.030 | 3.030 | 12,840 |
| 2022-05-27 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,317 |
| 2022-05-25 | 3.100 | 3.100 | 2.960 | 3.000 | 3.000 | 10,676 |
| 2022-05-24 | 3.020 | 3.055 | 2.980 | 3.030 | 3.030 | 23,923 |
| 2022-05-23 | 3.010 | 3.145 | 3.010 | 3.145 | 3.145 | 1,796 |
| 2022-05-20 | 3.000 | 3.140 | 3.000 | 3.010 | 3.010 | 46,193 |
| 2022-05-19 | 3.180 | 3.180 | 3.000 | 3.020 | 3.020 | 38,396 |
| 2022-05-18 | 3.055 | 3.175 | 3.020 | 3.170 | 3.170 | 28,136 |
| 2022-05-17 | 3.070 | 3.170 | 3.000 | 3.150 | 3.150 | 87,148 |
| 2022-05-16 | 3.040 | 3.190 | 3.040 | 3.190 | 3.190 | 2,844 |
| 2022-05-13 | 3.030 | 3.200 | 3.025 | 3.100 | 3.100 | 47,656 |
| 2022-05-12 | 3.235 | 3.240 | 3.045 | 3.240 | 3.240 | 13,459 |
| 2022-05-11 | 3.030 | 3.290 | 3.025 | 3.245 | 3.245 | 16,171 |
| 2022-05-10 | 3.305 | 3.305 | 3.060 | 3.060 | 3.060 | 66,763 |
| 2022-05-09 | 3.310 | 3.310 | 3.110 | 3.165 | 3.165 | 22,137 |
| 2022-05-06 | 3.200 | 3.345 | 3.200 | 3.260 | 3.260 | 9,969 |
| 2022-05-05 | 3.300 | 3.330 | 3.200 | 3.250 | 3.250 | 9,846 |
| 2022-05-04 | 3.200 | 3.375 | 3.200 | 3.200 | 3.200 | 14,045 |
| 2022-05-03 | 3.385 | 3.385 | 3.200 | 3.250 | 3.250 | 3,975 |
| 2022-05-02 | 3.200 | 3.385 | 3.200 | 3.290 | 3.290 | 22,163 |
| 2022-04-29 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 12,208 |
| 2022-04-28 | 3.215 | 3.325 | 3.215 | 3.325 | 3.325 | 7,792 |
| 2022-04-27 | 3.305 | 3.370 | 3.200 | 3.265 | 3.265 | 23,635 |
| 2022-04-26 | 3.300 | 3.395 | 3.300 | 3.350 | 3.350 | 2,052 |
| 2022-04-25 | 3.355 | 3.440 | 3.305 | 3.440 | 3.390 | 19,582 |
| 2022-04-22 | 3.395 | 3.445 | 3.350 | 3.440 | 3.390 | 20,865 |
| 2022-04-21 | 3.400 | 3.440 | 3.305 | 3.395 | 3.346 | 10,754 |
| 2022-04-20 | 3.370 | 3.400 | 3.325 | 3.350 | 3.301 | 16,397 |
| 2022-04-19 | 3.375 | 3.375 | 3.300 | 3.375 | 3.326 | 25,288 |
| 2022-04-14 | 3.370 | 3.370 | 3.280 | 3.280 | 3.232 | 3,667 |
| 2022-04-13 | 3.155 | 3.375 | 3.155 | 3.370 | 3.321 | 14,069 |
| 2022-04-12 | 3.300 | 3.375 | 3.180 | 3.220 | 3.173 | 30,309 |
| 2022-04-11 | 3.350 | 3.380 | 3.300 | 3.380 | 3.331 | 5,340 |
| 2022-04-08 | 3.220 | 3.350 | 3.220 | 3.350 | 3.301 | 9,173 |
| 2022-04-07 | 3.345 | 3.345 | 3.205 | 3.315 | 3.267 | 3,523 |
| 2022-04-06 | 3.380 | 3.380 | 3.205 | 3.345 | 3.296 | 8,005 |
| 2022-04-05 | 3.365 | 3.380 | 3.305 | 3.380 | 3.331 | 9,234 |
| 2022-04-04 | 3.385 | 3.390 | 3.235 | 3.390 | 3.341 | 30,115 |
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.