Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3.255 | 3.330 | 3.220 | 3.220 | 3.173 | 11,760 |
| 2022-03-31 | 3.285 | 3.315 | 3.260 | 3.315 | 3.267 | 10,558 |
| 2022-03-30 | 3.240 | 3.300 | 3.240 | 3.285 | 3.237 | 2,130 |
| 2022-03-29 | 3.225 | 3.305 | 3.220 | 3.285 | 3.237 | 18,915 |
| 2022-03-28 | 3.240 | 3.255 | 3.195 | 3.195 | 3.149 | 23,010 |
| 2022-03-25 | 3.180 | 3.270 | 3.180 | 3.215 | 3.168 | 9,893 |
| 2022-03-24 | 3.255 | 3.285 | 3.240 | 3.285 | 3.237 | 4,707 |
| 2022-03-23 | 3.325 | 3.330 | 3.195 | 3.300 | 3.252 | 59,784 |
| 2022-03-22 | 3.200 | 3.325 | 3.190 | 3.195 | 3.149 | 37,851 |
| 2022-03-21 | 3.270 | 3.315 | 3.200 | 3.300 | 3.252 | 39,806 |
| 2022-03-18 | 3.265 | 3.325 | 3.255 | 3.280 | 3.232 | 48,333 |
| 2022-03-17 | 3.275 | 3.330 | 3.255 | 3.310 | 3.262 | 13,628 |
| 2022-03-16 | 3.335 | 3.415 | 3.245 | 3.250 | 3.203 | 28,685 |
| 2022-03-15 | 3.440 | 3.440 | 3.275 | 3.305 | 3.257 | 5,599 |
| 2022-03-14 | 3.400 | 3.400 | 3.340 | 3.370 | 3.321 | 52,320 |
| 2022-03-11 | 3.340 | 3.420 | 3.340 | 3.395 | 3.346 | 37,229 |
| 2022-03-10 | 3.260 | 3.375 | 3.260 | 3.340 | 3.292 | 12,772 |
| 2022-03-09 | 3.250 | 3.330 | 3.085 | 3.270 | 3.223 | 99,907 |
| 2022-03-08 | 3.020 | 3.170 | 3.015 | 3.110 | 3.065 | 33,881 |
| 2022-03-07 | 3.100 | 3.105 | 2.950 | 3.020 | 2.976 | 99,774 |
| 2022-03-04 | 3.235 | 3.235 | 3.100 | 3.140 | 3.094 | 38,465 |
| 2022-03-03 | 3.380 | 3.380 | 3.280 | 3.290 | 3.242 | 11,245 |
| 2022-03-02 | 3.390 | 3.390 | 3.230 | 3.230 | 3.183 | 28,297 |
| 2022-03-01 | 3.260 | 3.275 | 3.230 | 3.230 | 3.183 | 31,281 |
| 2022-02-28 | 3.250 | 3.350 | 3.235 | 3.270 | 3.223 | 51,578 |
| 2022-02-25 | 3.510 | 3.550 | 3.230 | 3.410 | 3.360 | 134,056 |
| 2022-02-24 | 3.230 | 3.680 | 3.230 | 3.400 | 3.351 | 86,334 |
| 2022-02-23 | 3.400 | 3.650 | 3.400 | 3.550 | 3.498 | 318,897 |
| 2022-02-22 | 3.200 | 3.400 | 3.160 | 3.290 | 3.242 | 132,305 |
| 2022-02-21 | 3.300 | 3.300 | 3.190 | 3.220 | 3.173 | 30,170 |
| 2022-02-18 | 3.255 | 3.360 | 3.255 | 3.300 | 3.252 | 17,024 |
| 2022-02-17 | 3.390 | 3.390 | 3.205 | 3.240 | 3.193 | 57,296 |
| 2022-02-16 | 3.200 | 3.350 | 3.195 | 3.335 | 3.287 | 30,270 |
| 2022-02-15 | 3.300 | 3.300 | 3.200 | 3.200 | 3.154 | 24,682 |
| 2022-02-14 | 3.230 | 3.240 | 3.185 | 3.240 | 3.193 | 21,288 |
| 2022-02-11 | 3.300 | 3.300 | 3.210 | 3.230 | 3.183 | 4,674 |
| 2022-02-10 | 3.175 | 3.300 | 3.175 | 3.300 | 3.252 | 6,414 |
| 2022-02-09 | 3.200 | 3.295 | 3.150 | 3.195 | 3.149 | 90,206 |
| 2022-02-08 | 3.300 | 3.300 | 3.205 | 3.230 | 3.183 | 36,803 |
| 2022-02-07 | 3.200 | 3.300 | 3.200 | 3.300 | 3.252 | 3,457 |
| 2022-02-04 | 3.205 | 3.210 | 3.200 | 3.200 | 3.154 | 4,857 |
| 2022-02-03 | 3.275 | 3.305 | 3.200 | 3.200 | 3.154 | 21,994 |
| 2022-02-02 | 3.340 | 3.340 | 3.205 | 3.270 | 3.223 | 19,636 |
| 2022-02-01 | 3.200 | 3.300 | 3.200 | 3.300 | 3.252 | 5,153 |
| 2022-01-31 | 3.165 | 3.275 | 3.165 | 3.200 | 3.154 | 10,785 |
| 2022-01-28 | 3.265 | 3.270 | 3.150 | 3.150 | 3.104 | 23,469 |
| 2022-01-27 | 3.170 | 3.275 | 3.100 | 3.275 | 3.227 | 167,924 |
| 2022-01-26 | 3.165 | 3.355 | 3.160 | 3.225 | 3.178 | 73,151 |
| 2022-01-25 | 3.600 | 3.600 | 3.100 | 3.210 | 3.163 | 65,827 |
| 2022-01-24 | 3.500 | 3.500 | 3.420 | 3.420 | 3.370 | 17,763 |
| 2022-01-21 | 3.505 | 3.545 | 3.500 | 3.510 | 3.459 | 9,117 |
| 2022-01-20 | 3.500 | 3.600 | 3.500 | 3.600 | 3.548 | 20,067 |
| 2022-01-19 | 3.540 | 3.540 | 3.495 | 3.540 | 3.489 | 10,931 |
| 2022-01-18 | 3.455 | 3.525 | 3.455 | 3.480 | 3.429 | 6,234 |
| 2022-01-17 | 3.470 | 3.545 | 3.470 | 3.480 | 3.429 | 3,406 |
| 2022-01-14 | 3.500 | 3.595 | 3.460 | 3.460 | 3.410 | 19,942 |
| 2022-01-13 | 3.585 | 3.590 | 3.475 | 3.590 | 3.538 | 6,033 |
| 2022-01-12 | 3.480 | 3.540 | 3.480 | 3.480 | 3.429 | 49,453 |
| 2022-01-11 | 3.470 | 3.515 | 3.465 | 3.470 | 3.420 | 15,467 |
| 2022-01-10 | 3.510 | 3.600 | 3.500 | 3.510 | 3.459 | 73,016 |
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.