Kudelski historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.400	1.450	1.380	1.450	1.450	27,168
2025-02-12	1.400	1.455	1.400	1.405	1.405	11,629
2025-02-11	1.450	1.450	1.385	1.410	1.410	32,117
2025-02-10	1.500	1.500	1.455	1.475	1.475	7,921
2025-02-07	1.500	1.500	1.450	1.450	1.450	28,829
2025-02-06	1.350	1.600	1.345	1.445	1.445	635,934
2025-02-05	1.280	1.375	1.250	1.345	1.345	154,012
2025-02-04	1.280	1.280	1.225	1.250	1.250	27,604
2025-02-03	1.240	1.260	1.220	1.225	1.225	21,916
2025-01-31	1.280	1.280	1.240	1.280	1.280	29,597
2025-01-30	1.220	1.250	1.190	1.245	1.245	51,783
2025-01-29	1.240	1.250	1.210	1.245	1.245	19,001
2025-01-28	1.250	1.250	1.210	1.250	1.250	17,533
2025-01-27	1.240	1.255	1.230	1.240	1.240	9,241
2025-01-24	1.260	1.275	1.225	1.235	1.235	28,137
2025-01-23	1.260	1.295	1.260	1.275	1.275	13,980
2025-01-22	1.300	1.300	1.265	1.275	1.275	24,192
2025-01-21	1.280	1.300	1.220	1.295	1.295	30,300
2025-01-20	1.265	1.300	1.260	1.300	1.300	26,147
2025-01-17	1.265	1.295	1.265	1.290	1.290	9,931
2025-01-16	1.260	1.295	1.260	1.280	1.280	8,025
2025-01-15	1.260	1.295	1.260	1.280	1.280	24,839
2025-01-14	1.260	1.295	1.260	1.260	1.260	45,863
2025-01-13	1.200	1.275	1.200	1.260	1.260	13,643
2025-01-10	1.240	1.285	1.200	1.250	1.250	34,529
2025-01-09	1.240	1.290	1.240	1.270	1.270	4,785
2025-01-08	1.300	1.300	1.230	1.265	1.265	9,627
2025-01-07	1.250	1.275	1.220	1.220	1.220	39,812
2025-01-06	1.205	1.280	1.205	1.280	1.280	26,204
2025-01-03	1.350	1.350	1.200	1.240	1.240	203,079
2024-12-30	1.285	1.345	1.280	1.325	1.325	46,256
2024-12-27	1.320	1.400	1.280	1.320	1.320	101,686
2024-12-23	1.320	1.415	1.320	1.365	1.365	94,412
2024-12-20	1.350	1.420	1.320	1.320	1.320	108,304
2024-12-19	1.350	1.415	1.350	1.400	1.400	37,805
2024-12-18	1.400	1.430	1.380	1.380	1.380	19,453
2024-12-17	1.400	1.400	1.365	1.380	1.380	18,685
2024-12-16	1.300	1.420	1.300	1.405	1.405	95,733
2024-12-13	1.300	1.300	1.270	1.295	1.295	18,828
2024-12-12	1.300	1.330	1.300	1.320	1.320	15,749
2024-12-11	1.340	1.355	1.305	1.305	1.305	40,085
2024-12-10	1.325	1.340	1.305	1.305	1.305	15,182
2024-12-09	1.330	1.360	1.305	1.340	1.340	17,222
2024-12-06	1.330	1.450	1.330	1.330	1.330	217,541
2024-12-05	1.240	1.400	1.240	1.355	1.355	430,898
2024-12-04	1.255	1.275	1.220	1.250	1.250	66,698
2024-12-03	1.260	1.275	1.255	1.265	1.265	6,385
2024-12-02	1.260	1.280	1.260	1.275	1.275	22,522
2024-11-29	1.280	1.280	1.260	1.260	1.260	198,178
2024-11-28	1.270	1.295	1.260	1.275	1.275	11,645
2024-11-27	1.320	1.320	1.275	1.285	1.285	64,552
2024-11-26	1.340	1.360	1.335	1.350	1.350	8,759
2024-11-25	1.420	1.420	1.330	1.330	1.330	72,612
2024-11-22	1.350	1.415	1.350	1.400	1.400	4,844
2024-11-21	1.420	1.420	1.350	1.350	1.350	13,518
2024-11-20	1.350	1.400	1.350	1.400	1.400	11,281
2024-11-19	1.400	1.400	1.350	1.400	1.400	14,778
2024-11-18	1.365	1.405	1.350	1.370	1.370	20,444
2024-11-15	1.360	1.415	1.360	1.365	1.365	4,288
2024-11-14	1.360	1.365	1.360	1.365	1.365	9,539

← NewerPage 8 of 21 · 1,256 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.