Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.180	1.180	1.160	1.160	1.160	680
2025-05-12	1.200	1.200	1.155	1.175	1.175	22,065
2025-05-09	1.170	1.190	1.150	1.190	1.190	24,352
2025-05-08	1.170	1.190	1.170	1.170	1.170	13,820
2025-05-07	1.200	1.200	1.175	1.180	1.180	22,659
2025-05-06	1.185	1.200	1.185	1.185	1.185	11,097
2025-05-05	1.185	1.210	1.185	1.190	1.190	26,372
2025-05-02	1.190	1.200	1.170	1.200	1.200	24,808
2025-04-30	1.195	1.220	1.175	1.200	1.200	101,875
2025-04-29	1.175	1.195	1.170	1.195	1.195	38,502
2025-04-28	1.175	1.195	1.175	1.190	1.190	25,627
2025-04-25	1.195	1.200	1.165	1.180	1.180	48,949
2025-04-24	1.190	1.195	1.175	1.190	1.190	8,323
2025-04-23	1.210	1.210	1.175	1.190	1.190	30,393
2025-04-22	1.200	1.210	1.155	1.210	1.210	35,587
2025-04-17	1.200	1.235	1.190	1.195	1.195	46,052
2025-04-16	1.205	1.210	1.175	1.200	1.200	52,952
2025-04-15	1.165	1.200	1.165	1.200	1.200	3,710
2025-04-14	1.200	1.210	1.165	1.210	1.210	19,892
2025-04-11	1.160	1.200	1.160	1.190	1.190	21,081
2025-04-10	1.210	1.210	1.165	1.200	1.200	27,203
2025-04-09	1.235	1.235	1.180	1.200	1.200	50,002
2025-04-08	1.230	1.230	1.200	1.220	1.220	23,655
2025-04-07	1.200	1.240	1.200	1.230	1.230	61,216
2025-04-04	1.250	1.250	1.220	1.240	1.240	39,847
2025-04-03	1.280	1.280	1.250	1.255	1.255	11,439
2025-04-02	1.280	1.295	1.280	1.290	1.290	24,326
2025-04-01	1.300	1.300	1.260	1.295	1.295	18,014
2025-03-31	1.300	1.320	1.265	1.270	1.270	9,028
2025-03-28	1.260	1.320	1.260	1.300	1.300	619
2025-03-27	1.265	1.325	1.265	1.325	1.325	3,380
2025-03-26	1.325	1.325	1.265	1.265	1.265	1,805
2025-03-25	1.265	1.330	1.265	1.275	1.275	9,668
2025-03-24	1.305	1.320	1.300	1.315	1.315	32,200
2025-03-21	1.275	1.300	1.255	1.300	1.300	26,752
2025-03-20	1.350	1.380	1.300	1.300	1.300	87,724
2025-03-19	1.280	1.340	1.275	1.305	1.305	188,151
2025-03-18	1.220	1.270	1.210	1.225	1.225	49,994
2025-03-17	1.285	1.285	1.200	1.215	1.215	75,256
2025-03-14	1.230	1.255	1.230	1.240	1.240	41,028
2025-03-13	1.280	1.280	1.235	1.245	1.245	37,669
2025-03-12	1.350	1.350	1.265	1.280	1.280	155,788
2025-03-11	1.400	1.415	1.360	1.365	1.365	37,251
2025-03-10	1.455	1.455	1.395	1.420	1.420	18,528
2025-03-07	1.425	1.425	1.410	1.415	1.415	24,614
2025-03-06	1.435	1.495	1.435	1.435	1.435	24,646
2025-03-05	1.425	1.500	1.425	1.435	1.435	6,228
2025-03-04	1.450	1.455	1.425	1.435	1.435	21,809
2025-03-03	1.485	1.540	1.425	1.435	1.435	33,339
2025-02-28	1.420	1.505	1.420	1.420	1.420	8,273
2025-02-27	1.520	1.520	1.425	1.450	1.450	339,348
2025-02-26	1.530	1.530	1.425	1.510	1.510	73,825
2025-02-25	1.450	1.500	1.425	1.450	1.450	73,607
2025-02-24	1.440	1.505	1.420	1.440	1.440	43,948
2025-02-21	1.490	1.540	1.470	1.470	1.470	101,555
2025-02-20	1.485	1.490	1.460	1.460	1.460	14,800
2025-02-19	1.490	1.490	1.480	1.485	1.485	19,977
2025-02-18	1.460	1.490	1.460	1.480	1.480	7,413
2025-02-17	1.425	1.460	1.425	1.460	1.460	14,829
2025-02-14	1.370	1.455	1.370	1.410	1.410	27,363

← NewerPage 7 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.