Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.515 | 3.630 | 3.515 | 3.630 | 3.577 | 6,090 |
| 2022-01-06 | 3.600 | 3.600 | 3.510 | 3.510 | 3.459 | 10,248 |
| 2022-01-05 | 3.700 | 3.700 | 3.600 | 3.620 | 3.567 | 66,560 |
| 2022-01-04 | 3.560 | 3.700 | 3.560 | 3.665 | 3.612 | 106,008 |
| 2022-01-03 | 3.600 | 3.600 | 3.420 | 3.550 | 3.498 | 34,117 |
| 2021-12-30 | 3.600 | 3.700 | 3.475 | 3.700 | 3.646 | 62,542 |
| 2021-12-29 | 3.455 | 3.600 | 3.450 | 3.600 | 3.548 | 28,749 |
| 2021-12-28 | 3.455 | 3.575 | 3.405 | 3.500 | 3.449 | 55,809 |
| 2021-12-27 | 3.530 | 3.530 | 3.470 | 3.500 | 3.449 | 14,919 |
| 2021-12-23 | 3.405 | 3.520 | 3.405 | 3.520 | 3.469 | 21,374 |
| 2021-12-22 | 3.500 | 3.510 | 3.400 | 3.510 | 3.459 | 79,179 |
| 2021-12-21 | 3.435 | 3.460 | 3.410 | 3.415 | 3.365 | 55,395 |
| 2021-12-20 | 3.480 | 3.530 | 3.365 | 3.430 | 3.380 | 75,289 |
| 2021-12-17 | 3.345 | 3.550 | 3.345 | 3.420 | 3.370 | 117,838 |
| 2021-12-16 | 3.345 | 3.440 | 3.345 | 3.380 | 3.331 | 14,296 |
| 2021-12-15 | 3.455 | 3.475 | 3.335 | 3.345 | 3.296 | 10,553 |
| 2021-12-14 | 3.405 | 3.475 | 3.400 | 3.455 | 3.405 | 19,382 |
| 2021-12-13 | 3.420 | 3.425 | 3.355 | 3.370 | 3.321 | 33,816 |
| 2021-12-10 | 3.420 | 3.485 | 3.420 | 3.470 | 3.420 | 8,791 |
| 2021-12-09 | 3.415 | 3.450 | 3.415 | 3.425 | 3.375 | 11,882 |
| 2021-12-08 | 3.490 | 3.490 | 3.420 | 3.420 | 3.370 | 51,131 |
| 2021-12-07 | 3.485 | 3.485 | 3.410 | 3.410 | 3.360 | 46,751 |
| 2021-12-06 | 3.450 | 3.500 | 3.450 | 3.470 | 3.420 | 14,414 |
| 2021-12-03 | 3.480 | 3.535 | 3.455 | 3.465 | 3.415 | 18,767 |
| 2021-12-02 | 3.500 | 3.500 | 3.450 | 3.480 | 3.429 | 22,930 |
| 2021-12-01 | 3.485 | 3.575 | 3.455 | 3.460 | 3.410 | 11,264 |
| 2021-11-30 | 3.500 | 3.540 | 3.450 | 3.500 | 3.449 | 19,063 |
| 2021-11-29 | 3.495 | 3.505 | 3.480 | 3.480 | 3.429 | 8,042 |
| 2021-11-26 | 3.490 | 3.570 | 3.490 | 3.500 | 3.449 | 23,971 |
| 2021-11-25 | 3.550 | 3.595 | 3.495 | 3.500 | 3.449 | 11,114 |
| 2021-11-24 | 3.510 | 3.580 | 3.500 | 3.525 | 3.474 | 43,728 |
| 2021-11-23 | 3.540 | 3.620 | 3.525 | 3.525 | 3.474 | 32,156 |
| 2021-11-22 | 3.550 | 3.620 | 3.550 | 3.550 | 3.498 | 15,427 |
| 2021-11-19 | 3.620 | 3.645 | 3.600 | 3.605 | 3.553 | 9,256 |
| 2021-11-18 | 3.600 | 3.680 | 3.600 | 3.650 | 3.597 | 34,097 |
| 2021-11-17 | 3.600 | 3.660 | 3.600 | 3.645 | 3.592 | 16,430 |
| 2021-11-16 | 3.540 | 3.655 | 3.540 | 3.615 | 3.563 | 27,783 |
| 2021-11-15 | 3.540 | 3.650 | 3.540 | 3.635 | 3.582 | 29,268 |
| 2021-11-12 | 3.540 | 3.665 | 3.520 | 3.610 | 3.558 | 11,090 |
| 2021-11-11 | 3.635 | 3.685 | 3.520 | 3.585 | 3.533 | 48,777 |
| 2021-11-10 | 3.540 | 3.695 | 3.530 | 3.690 | 3.636 | 27,951 |
| 2021-11-09 | 3.610 | 3.710 | 3.525 | 3.690 | 3.636 | 98,436 |
| 2021-11-08 | 3.670 | 3.670 | 3.600 | 3.600 | 3.548 | 21,463 |
| 2021-11-05 | 3.560 | 3.620 | 3.520 | 3.560 | 3.508 | 15,371 |
| 2021-11-04 | 3.705 | 3.705 | 3.500 | 3.570 | 3.518 | 262,181 |
| 2021-11-03 | 3.700 | 3.720 | 3.615 | 3.625 | 3.572 | 40,206 |
| 2021-11-02 | 3.630 | 3.745 | 3.630 | 3.650 | 3.597 | 44,917 |
| 2021-11-01 | 3.645 | 3.710 | 3.645 | 3.650 | 3.597 | 23,760 |
| 2021-10-29 | 3.605 | 3.760 | 3.605 | 3.645 | 3.592 | 53,812 |
| 2021-10-28 | 3.800 | 3.865 | 3.665 | 3.680 | 3.627 | 125,615 |
| 2021-10-27 | 3.820 | 3.885 | 3.800 | 3.800 | 3.745 | 28,519 |
| 2021-10-26 | 3.855 | 3.905 | 3.810 | 3.905 | 3.848 | 27,868 |
| 2021-10-25 | 3.905 | 3.905 | 3.855 | 3.875 | 3.819 | 16,895 |
| 2021-10-22 | 3.930 | 4.000 | 3.880 | 4.000 | 3.942 | 39,690 |
| 2021-10-21 | 3.930 | 3.995 | 3.930 | 3.930 | 3.873 | 9,591 |
| 2021-10-20 | 3.920 | 3.995 | 3.920 | 3.930 | 3.873 | 4,728 |
← NewerPage 21 of 21 · 1,256 trading days
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.