Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.220	1.240	1.220	1.240	1.240	3,435
2026-04-27	1.230	1.250	1.220	1.220	1.220	30,549
2026-04-24	1.240	1.275	1.230	1.230	1.230	2,139
2026-04-23	1.270	1.280	1.245	1.245	1.245	50,059
2026-04-22	1.255	1.270	1.255	1.270	1.270	13,982
2026-04-21	1.260	1.280	1.255	1.265	1.265	22,422
2026-04-20	1.270	1.290	1.260	1.280	1.280	22,117
2026-04-17	1.290	1.350	1.275	1.330	1.330	81,622
2026-04-16	1.305	1.305	1.295	1.300	1.300	16,198
2026-04-15	1.290	1.370	1.275	1.305	1.305	200,442
2026-04-14	1.300	1.300	1.260	1.290	1.290	20,147
2026-04-13	1.260	1.295	1.260	1.260	1.260	4,072
2026-04-10	1.255	1.295	1.255	1.260	1.260	5,794
2026-04-09	1.260	1.300	1.260	1.300	1.300	27,819
2026-04-08	1.310	1.310	1.270	1.300	1.300	10,058
2026-04-07	1.260	1.310	1.260	1.260	1.260	19,388
2026-04-02	1.290	1.310	1.260	1.310	1.310	9,135
2026-04-01	1.300	1.310	1.255	1.265	1.265	20,025
2026-03-31	1.255	1.300	1.255	1.300	1.300	6,291
2026-03-30	1.265	1.295	1.255	1.255	1.255	18,636
2026-03-27	1.360	1.360	1.265	1.280	1.280	16,894
2026-03-26	1.265	1.345	1.260	1.345	1.345	33,312
2026-03-25	1.360	1.360	1.265	1.265	1.265	1,782
2026-03-24	1.350	1.350	1.290	1.300	1.300	22,175
2026-03-23	1.360	1.365	1.325	1.360	1.360	84,786
2026-03-20	1.350	1.365	1.345	1.365	1.365	51,344
2026-03-19	1.345	1.355	1.345	1.350	1.350	29,887
2026-03-18	1.355	1.355	1.340	1.350	1.350	49,106
2026-03-17	1.350	1.355	1.340	1.350	1.350	35,847
2026-03-16	1.365	1.365	1.330	1.350	1.350	62,895
2026-03-13	1.350	1.360	1.320	1.350	1.350	100,375
2026-03-12	1.345	1.345	1.285	1.345	1.345	80,552
2026-03-11	1.260	1.340	1.240	1.310	1.310	128,304
2026-03-10	1.195	1.295	1.190	1.235	1.235	210,734
2026-03-09	1.195	1.195	1.165	1.180	1.180	113,689
2026-03-06	1.185	1.190	1.110	1.110	1.110	195,593
2026-03-05	1.180	1.180	1.110	1.155	1.155	55,899
2026-03-04	1.185	1.185	1.115	1.120	1.120	31,926
2026-03-03	1.135	1.160	1.110	1.160	1.160	33,726
2026-03-02	1.185	1.185	1.130	1.155	1.155	29,642
2026-02-27	1.140	1.180	1.130	1.145	1.145	81,752
2026-02-26	1.200	1.200	1.140	1.185	1.185	56,875
2026-02-25	1.220	1.220	1.165	1.165	1.165	37,846
2026-02-24	1.170	1.190	1.170	1.190	1.190	23,463
2026-02-23	1.180	1.205	1.175	1.205	1.205	18,158
2026-02-20	1.190	1.205	1.175	1.185	1.185	53,454
2026-02-19	1.220	1.220	1.190	1.190	1.190	3,501
2026-02-18	1.190	1.210	1.190	1.210	1.210	1,904
2026-02-17	1.200	1.220	1.190	1.190	1.190	6,196
2026-02-16	1.200	1.220	1.195	1.220	1.220	26,429
2026-02-13	1.200	1.215	1.195	1.205	1.205	15,832
2026-02-12	1.235	1.240	1.200	1.215	1.215	82,515
2026-02-11	1.230	1.230	1.200	1.220	1.220	2,544
2026-02-10	1.230	1.230	1.200	1.230	1.230	65,793
2026-02-09	1.175	1.230	1.175	1.230	1.230	16,276
2026-02-06	1.180	1.205	1.165	1.200	1.200	30,368
2026-02-05	1.175	1.225	1.175	1.175	1.175	22,360
2026-02-04	1.200	1.230	1.180	1.230	1.230	19,126
2026-02-03	1.220	1.230	1.200	1.205	1.205	37,302
2026-02-02	1.220	1.225	1.220	1.220	1.220	45,673

← NewerPage 3 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.