Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.180	1.240	1.180	1.215	1.215	11,301
2026-07-23	1.200	1.200	1.180	1.185	1.185	6,877
2026-07-22	1.185	1.245	1.185	1.185	1.185	20,232
2026-07-21	1.210	1.245	1.185	1.185	1.185	20,876
2026-07-20	1.220	1.220	1.210	1.210	1.210	8,076
2026-07-17	1.220	1.250	1.215	1.220	1.220	964
2026-07-16	1.220	1.250	1.215	1.250	1.250	798
2026-07-15	1.225	1.235	1.220	1.235	1.235	23,842
2026-07-14	1.250	1.250	1.225	1.225	1.225	7,442
2026-07-13	1.220	1.280	1.215	1.280	1.280	628
2026-07-10	1.225	1.245	1.220	1.245	1.245	10,682
2026-07-09	1.240	1.240	1.225	1.225	1.225	17,381
2026-07-08	1.230	1.250	1.230	1.240	1.240	455
2026-07-07	1.240	1.255	1.240	1.255	1.255	571
2026-07-06	1.250	1.280	1.245	1.280	1.280	5,054
2026-07-03	1.230	1.290	1.230	1.280	1.280	36,683
2026-07-02	1.230	1.270	1.230	1.255	1.255	9,425
2026-07-01	1.265	1.280	1.250	1.270	1.270	9,955
2026-06-30	1.250	1.285	1.250	1.280	1.280	20,868
2026-06-29	1.230	1.290	1.225	1.290	1.290	42,779
2026-06-26	1.250	1.255	1.225	1.255	1.255	44,716
2026-06-25	1.280	1.280	1.235	1.275	1.275	29,793
2026-06-24	1.235	1.240	1.235	1.240	1.240	489
2026-06-23	1.280	1.280	1.225	1.280	1.280	431
2026-06-22	1.235	1.285	1.235	1.280	1.280	14,979
2026-06-19	1.260	1.260	1.235	1.235	1.235	26,924
2026-06-18	1.250	1.250	1.240	1.240	1.240	1,244
2026-06-17	1.240	1.250	1.240	1.250	1.250	20,550
2026-06-16	1.235	1.270	1.235	1.270	1.270	13,818
2026-06-15	1.235	1.290	1.235	1.270	1.270	14,176
2026-06-12	1.270	1.280	1.245	1.260	1.260	20,846
2026-06-11	1.250	1.270	1.235	1.270	1.270	23,935
2026-06-10	1.240	1.325	1.240	1.280	1.280	165,955
2026-06-09	1.200	1.235	1.200	1.235	1.235	27,463
2026-06-08	1.195	1.200	1.195	1.195	1.195	938
2026-06-05	1.210	1.220	1.195	1.220	1.220	12,816
2026-06-04	1.195	1.200	1.195	1.200	1.200	3,090
2026-06-03	1.220	1.220	1.195	1.195	1.195	9,148
2026-06-02	1.200	1.220	1.185	1.220	1.220	47,668
2026-06-01	1.180	1.205	1.180	1.200	1.200	14,717
2026-05-29	1.195	1.215	1.185	1.185	1.185	16,431
2026-05-28	1.200	1.225	1.195	1.210	1.210	2,372
2026-05-27	1.175	1.235	1.175	1.230	1.230	9,517
2026-05-26	1.240	1.240	1.180	1.240	1.240	16,003
2026-05-22	1.210	1.250	1.180	1.250	1.250	6,355
2026-05-21	1.175	1.210	1.175	1.210	1.210	27,660
2026-05-20	1.180	1.240	1.180	1.240	1.240	4,808
2026-05-19	1.220	1.220	1.190	1.210	1.210	7,262
2026-05-18	1.250	1.250	1.185	1.235	1.235	35,831
2026-05-15	1.220	1.245	1.200	1.245	1.245	61,237
2026-05-13	1.210	1.220	1.175	1.190	1.190	3,582
2026-05-12	1.220	1.220	1.175	1.210	1.210	31,001
2026-05-11	1.205	1.220	1.205	1.215	1.215	4,775
2026-05-08	1.215	1.230	1.215	1.230	1.230	3,849
2026-05-07	1.220	1.245	1.210	1.225	1.225	24,372
2026-05-06	1.220	1.250	1.220	1.250	1.250	12,818
2026-05-05	1.220	1.250	1.220	1.250	1.250	13,120
2026-05-04	1.220	1.240	1.220	1.230	1.230	3,851
2026-04-30	1.260	1.260	1.230	1.250	1.250	8,467
2026-04-29	1.220	1.260	1.220	1.260	1.260	16,198

← NewerPage 2 of 21 · 1,258 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.