Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.200	1.220	1.200	1.220	1.220	2,593
2026-01-29	1.200	1.225	1.200	1.220	1.220	17,585
2026-01-28	1.205	1.210	1.200	1.200	1.200	23,602
2026-01-27	1.175	1.215	1.175	1.205	1.205	6,619
2026-01-26	1.215	1.220	1.200	1.220	1.220	53,271
2026-01-23	1.200	1.200	1.180	1.190	1.190	18,052
2026-01-22	1.190	1.200	1.190	1.200	1.200	4,979
2026-01-21	1.180	1.200	1.180	1.190	1.190	11,964
2026-01-20	1.175	1.195	1.175	1.190	1.190	16,072
2026-01-19	1.155	1.200	1.155	1.185	1.185	15,294
2026-01-16	1.180	1.205	1.160	1.170	1.170	10,978
2026-01-15	1.210	1.220	1.200	1.220	1.220	24,203
2026-01-14	1.195	1.220	1.165	1.220	1.220	8,482
2026-01-13	1.170	1.220	1.170	1.220	1.220	7,343
2026-01-12	1.150	1.215	1.150	1.195	1.195	59,144
2026-01-09	1.245	1.245	1.165	1.170	1.170	127,218
2026-01-08	1.210	1.255	1.205	1.245	1.245	11,244
2026-01-07	1.240	1.240	1.210	1.215	1.215	38,198
2026-01-06	1.240	1.300	1.225	1.245	1.245	117,318
2026-01-05	1.200	1.240	1.200	1.240	1.240	23,799
2025-12-30	1.200	1.230	1.180	1.230	1.230	85,594
2025-12-29	1.180	1.200	1.170	1.195	1.195	45,713
2025-12-23	1.200	1.200	1.185	1.185	1.185	40,744
2025-12-22	1.260	1.285	1.160	1.200	1.200	402,138
2025-12-19	1.280	1.290	1.260	1.290	1.290	23,629
2025-12-18	1.220	1.295	1.220	1.280	1.280	38,738
2025-12-17	1.230	1.245	1.220	1.230	1.230	23,291
2025-12-16	1.250	1.250	1.220	1.250	1.250	5,456
2025-12-15	1.220	1.270	1.220	1.260	1.260	34,009
2025-12-12	1.260	1.280	1.230	1.280	1.280	37,384
2025-12-11	1.250	1.300	1.250	1.300	1.300	4,988
2025-12-10	1.300	1.300	1.250	1.270	1.270	2,508
2025-12-09	1.300	1.300	1.250	1.300	1.300	2,136
2025-12-08	1.260	1.300	1.250	1.300	1.300	43,842
2025-12-05	1.265	1.270	1.265	1.265	1.265	14,079
2025-12-04	1.265	1.280	1.265	1.270	1.270	13,309
2025-12-03	1.280	1.300	1.260	1.300	1.300	26,699
2025-12-02	1.280	1.300	1.280	1.285	1.285	3,126
2025-12-01	1.285	1.285	1.285	1.285	1.285	3,623
2025-11-28	1.290	1.300	1.285	1.285	1.285	9,318
2025-11-27	1.285	1.320	1.285	1.320	1.320	9,260
2025-11-26	1.340	1.340	1.280	1.320	1.320	7,485
2025-11-25	1.345	1.345	1.285	1.340	1.340	8,590
2025-11-24	1.280	1.315	1.280	1.280	1.280	11,765
2025-11-21	1.290	1.345	1.285	1.345	1.345	8,995
2025-11-20	1.280	1.345	1.280	1.345	1.345	38,204
2025-11-19	1.350	1.350	1.285	1.335	1.335	850
2025-11-18	1.300	1.350	1.285	1.350	1.350	10,908
2025-11-17	1.350	1.350	1.300	1.300	1.300	13,541
2025-11-14	1.300	1.340	1.300	1.320	1.320	8,297
2025-11-13	1.350	1.350	1.300	1.345	1.345	11,043
2025-11-12	1.320	1.340	1.320	1.325	1.325	16,820
2025-11-11	1.320	1.350	1.320	1.350	1.350	10,562
2025-11-10	1.320	1.355	1.320	1.350	1.350	29,339
2025-11-07	1.320	1.365	1.320	1.340	1.340	11,210
2025-11-06	1.325	1.365	1.325	1.355	1.355	18,521
2025-11-05	1.320	1.370	1.320	1.350	1.350	5,668
2025-11-04	1.340	1.370	1.325	1.370	1.370	23,999
2025-11-03	1.350	1.370	1.305	1.340	1.340	45,399
2025-10-31	1.300	1.305	1.295	1.300	1.300	4,709

← NewerPage 4 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.