Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.445 | 1.455 | 1.425 | 1.455 | 1.455 | 8,659 |
| 2025-08-07 | 1.480 | 1.545 | 1.370 | 1.370 | 1.370 | 32,412 |
| 2025-08-06 | 1.550 | 1.550 | 1.480 | 1.510 | 1.510 | 16,174 |
| 2025-08-05 | 1.515 | 1.545 | 1.475 | 1.545 | 1.545 | 45,667 |
| 2025-08-04 | 1.455 | 1.550 | 1.435 | 1.550 | 1.550 | 57,279 |
| 2025-07-31 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 35,906 |
| 2025-07-30 | 1.550 | 1.550 | 1.495 | 1.525 | 1.525 | 19,024 |
| 2025-07-29 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 35,413 |
| 2025-07-28 | 1.550 | 1.555 | 1.515 | 1.530 | 1.530 | 41,469 |
| 2025-07-25 | 1.550 | 1.580 | 1.535 | 1.550 | 1.550 | 42,746 |
| 2025-07-24 | 1.550 | 1.585 | 1.550 | 1.550 | 1.550 | 38,324 |
| 2025-07-23 | 1.520 | 1.590 | 1.520 | 1.575 | 1.575 | 86,694 |
| 2025-07-22 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 126,795 |
| 2025-07-21 | 1.470 | 1.540 | 1.470 | 1.500 | 1.500 | 241,789 |
| 2025-07-18 | 1.425 | 1.470 | 1.400 | 1.420 | 1.420 | 70,515 |
| 2025-07-17 | 1.380 | 1.450 | 1.380 | 1.425 | 1.425 | 174,991 |
| 2025-07-16 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 1,321 |
| 2025-07-15 | 1.400 | 1.400 | 1.355 | 1.370 | 1.370 | 11,916 |
| 2025-07-14 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 30,412 |
| 2025-07-11 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 16,771 |
| 2025-07-10 | 1.400 | 1.450 | 1.360 | 1.375 | 1.375 | 97,041 |
| 2025-07-09 | 1.385 | 1.390 | 1.345 | 1.390 | 1.390 | 39,625 |
| 2025-07-08 | 1.330 | 1.385 | 1.330 | 1.340 | 1.340 | 9,447 |
| 2025-07-07 | 1.330 | 1.355 | 1.330 | 1.335 | 1.335 | 9,298 |
| 2025-07-04 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 5,318 |
| 2025-07-03 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 33,087 |
| 2025-07-02 | 1.360 | 1.390 | 1.335 | 1.390 | 1.390 | 2,777 |
| 2025-07-01 | 1.370 | 1.385 | 1.330 | 1.330 | 1.330 | 15,248 |
| 2025-06-30 | 1.400 | 1.400 | 1.360 | 1.365 | 1.365 | 32,361 |
| 2025-06-27 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 56,322 |
| 2025-06-26 | 1.400 | 1.400 | 1.360 | 1.375 | 1.375 | 3,128 |
| 2025-06-25 | 1.400 | 1.400 | 1.345 | 1.390 | 1.390 | 22,674 |
| 2025-06-24 | 1.400 | 1.400 | 1.350 | 1.355 | 1.355 | 28,606 |
| 2025-06-23 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 60,197 |
| 2025-06-20 | 1.355 | 1.400 | 1.340 | 1.400 | 1.400 | 42,564 |
| 2025-06-19 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 2,664 |
| 2025-06-18 | 1.390 | 1.390 | 1.340 | 1.355 | 1.355 | 14,304 |
| 2025-06-17 | 1.390 | 1.395 | 1.370 | 1.380 | 1.380 | 10,888 |
| 2025-06-16 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 5,156 |
| 2025-06-13 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 46,936 |
| 2025-06-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 27,052 |
| 2025-06-11 | 1.390 | 1.530 | 1.375 | 1.400 | 1.400 | 313,926 |
| 2025-06-10 | 1.210 | 1.420 | 1.190 | 1.320 | 1.320 | 270,788 |
| 2025-06-06 | 1.180 | 1.200 | 1.175 | 1.200 | 1.200 | 21,259 |
| 2025-06-05 | 1.160 | 1.225 | 1.160 | 1.190 | 1.190 | 54,258 |
| 2025-06-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 38,254 |
| 2025-06-03 | 1.180 | 1.180 | 1.160 | 1.175 | 1.175 | 8,725 |
| 2025-06-02 | 1.165 | 1.175 | 1.160 | 1.170 | 1.170 | 40,907 |
| 2025-05-30 | 1.175 | 1.190 | 1.165 | 1.170 | 1.170 | 22,985 |
| 2025-05-28 | 1.165 | 1.195 | 1.165 | 1.170 | 1.170 | 35,322 |
| 2025-05-27 | 1.170 | 1.210 | 1.155 | 1.170 | 1.170 | 86,462 |
| 2025-05-26 | 1.240 | 1.240 | 1.185 | 1.190 | 1.190 | 9,915 |
| 2025-05-23 | 1.155 | 1.200 | 1.155 | 1.200 | 1.200 | 1,344 |
| 2025-05-22 | 1.160 | 1.240 | 1.160 | 1.175 | 1.175 | 45,397 |
| 2025-05-21 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 15,291 |
| 2025-05-20 | 1.165 | 1.200 | 1.160 | 1.200 | 1.200 | 2,941 |
| 2025-05-19 | 1.180 | 1.180 | 1.160 | 1.175 | 1.175 | 11,519 |
| 2025-05-16 | 1.165 | 1.180 | 1.160 | 1.180 | 1.180 | 20,817 |
| 2025-05-15 | 1.160 | 1.200 | 1.155 | 1.200 | 1.200 | 6,106 |
| 2025-05-14 | 1.165 | 1.170 | 1.150 | 1.165 | 1.165 | 6,453 |
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.