Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.300	1.305	1.295	1.300	1.300	4,709
2025-10-30	1.310	1.340	1.300	1.340	1.340	11,666
2025-10-29	1.330	1.350	1.295	1.350	1.350	2,949
2025-10-28	1.300	1.350	1.295	1.350	1.350	5,886
2025-10-27	1.300	1.350	1.300	1.350	1.350	10,870
2025-10-24	1.290	1.350	1.290	1.350	1.350	8,465
2025-10-23	1.290	1.335	1.290	1.335	1.335	1,801
2025-10-22	1.340	1.340	1.290	1.310	1.310	6,992
2025-10-21	1.300	1.330	1.300	1.330	1.330	8,297
2025-10-20	1.290	1.345	1.290	1.325	1.325	19,175
2025-10-17	1.345	1.345	1.300	1.315	1.315	28,377
2025-10-16	1.350	1.350	1.310	1.340	1.340	10,956
2025-10-15	1.300	1.305	1.300	1.300	1.300	6,017
2025-10-14	1.295	1.350	1.295	1.350	1.350	5,140
2025-10-13	1.305	1.350	1.290	1.350	1.350	33,502
2025-10-10	1.310	1.330	1.310	1.330	1.330	20,823
2025-10-09	1.290	1.340	1.290	1.310	1.310	29,964
2025-10-08	1.320	1.335	1.305	1.330	1.330	11,197
2025-10-07	1.330	1.340	1.290	1.340	1.340	11,831
2025-10-06	1.320	1.330	1.300	1.330	1.330	11,615
2025-10-03	1.330	1.330	1.325	1.330	1.330	12,638
2025-10-02	1.325	1.340	1.325	1.340	1.340	4,131
2025-10-01	1.325	1.340	1.325	1.335	1.335	10,925
2025-09-30	1.375	1.375	1.325	1.350	1.350	8,796
2025-09-29	1.350	1.375	1.320	1.375	1.375	35,991
2025-09-26	1.330	1.360	1.330	1.360	1.360	57,720
2025-09-25	1.330	1.350	1.330	1.345	1.345	3,449
2025-09-24	1.350	1.385	1.350	1.360	1.360	8,208
2025-09-23	1.330	1.390	1.330	1.390	1.390	8,705
2025-09-22	1.325	1.380	1.325	1.350	1.350	5,934
2025-09-19	1.350	1.415	1.325	1.415	1.415	115,164
2025-09-18	1.350	1.390	1.290	1.390	1.390	15,656
2025-09-17	1.350	1.350	1.300	1.350	1.350	4,752
2025-09-16	1.320	1.350	1.300	1.300	1.300	13,919
2025-09-15	1.320	1.350	1.320	1.350	1.350	6,977
2025-09-12	1.350	1.375	1.330	1.350	1.350	23,503
2025-09-11	1.310	1.330	1.310	1.330	1.330	10,968
2025-09-10	1.320	1.340	1.315	1.315	1.315	9,596
2025-09-09	1.335	1.350	1.330	1.350	1.350	4,792
2025-09-08	1.340	1.360	1.340	1.350	1.350	15,920
2025-09-05	1.340	1.370	1.340	1.360	1.360	8,513
2025-09-04	1.370	1.370	1.340	1.350	1.350	19,673
2025-09-03	1.355	1.370	1.350	1.370	1.370	6,433
2025-09-02	1.350	1.440	1.350	1.440	1.440	15,129
2025-09-01	1.375	1.390	1.350	1.390	1.390	17,751
2025-08-29	1.400	1.420	1.360	1.370	1.370	12,981
2025-08-28	1.350	1.425	1.350	1.400	1.400	17,775
2025-08-27	1.415	1.415	1.375	1.400	1.400	4,069
2025-08-26	1.420	1.420	1.360	1.375	1.375	129,547
2025-08-25	1.420	1.440	1.420	1.440	1.440	8,470
2025-08-22	1.440	1.440	1.395	1.420	1.420	25,395
2025-08-21	1.375	1.400	1.370	1.400	1.400	12,521
2025-08-20	1.375	1.420	1.370	1.385	1.385	10,061
2025-08-19	1.380	1.410	1.380	1.400	1.400	20,012
2025-08-18	1.370	1.450	1.370	1.450	1.450	21,705
2025-08-15	1.450	1.450	1.350	1.365	1.365	47,501
2025-08-14	1.430	1.450	1.425	1.450	1.450	5,889
2025-08-13	1.490	1.490	1.430	1.440	1.440	7,929
2025-08-12	1.490	1.490	1.425	1.445	1.445	5,984
2025-08-11	1.500	1.500	1.425	1.490	1.490	37,763

← NewerPage 5 of 21 · 1,259 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.