Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.380 | 1.415 | 1.355 | 1.355 | 1.355 | 7,440 |
| 2024-11-12 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 11,066 |
| 2024-11-11 | 1.360 | 1.415 | 1.360 | 1.390 | 1.390 | 5,034 |
| 2024-11-08 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 5,177 |
| 2024-11-07 | 1.360 | 1.440 | 1.360 | 1.400 | 1.400 | 22,982 |
| 2024-11-06 | 1.445 | 1.445 | 1.350 | 1.385 | 1.385 | 29,582 |
| 2024-11-05 | 1.385 | 1.445 | 1.380 | 1.380 | 1.380 | 4,553 |
| 2024-11-04 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 26,285 |
| 2024-11-01 | 1.445 | 1.445 | 1.380 | 1.405 | 1.405 | 3,689 |
| 2024-10-31 | 1.380 | 1.435 | 1.380 | 1.405 | 1.405 | 4,645 |
| 2024-10-30 | 1.380 | 1.445 | 1.380 | 1.385 | 1.385 | 11,579 |
| 2024-10-29 | 1.385 | 1.410 | 1.380 | 1.380 | 1.380 | 2,530 |
| 2024-10-28 | 1.410 | 1.415 | 1.385 | 1.415 | 1.415 | 2,604 |
| 2024-10-25 | 1.375 | 1.445 | 1.370 | 1.400 | 1.400 | 15,359 |
| 2024-10-24 | 1.445 | 1.445 | 1.375 | 1.375 | 1.375 | 4,901 |
| 2024-10-23 | 1.390 | 1.400 | 1.375 | 1.375 | 1.375 | 96,695 |
| 2024-10-22 | 1.430 | 1.470 | 1.430 | 1.435 | 1.435 | 24,824 |
| 2024-10-21 | 1.390 | 1.470 | 1.390 | 1.465 | 1.465 | 8,164 |
| 2024-10-18 | 1.450 | 1.495 | 1.355 | 1.435 | 1.435 | 27,227 |
| 2024-10-17 | 1.480 | 1.500 | 1.435 | 1.450 | 1.450 | 78,300 |
| 2024-10-16 | 1.460 | 1.515 | 1.430 | 1.485 | 1.485 | 178,984 |
| 2024-10-15 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 43,872 |
| 2024-10-14 | 1.350 | 1.510 | 1.350 | 1.420 | 1.420 | 115,957 |
| 2024-10-11 | 1.320 | 1.380 | 1.320 | 1.330 | 1.330 | 30,791 |
| 2024-10-10 | 1.315 | 1.375 | 1.310 | 1.335 | 1.335 | 30,848 |
| 2024-10-09 | 1.320 | 1.360 | 1.320 | 1.320 | 1.320 | 12,027 |
| 2024-10-08 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 11,703 |
| 2024-10-07 | 1.310 | 1.350 | 1.310 | 1.335 | 1.335 | 5,068 |
| 2024-10-04 | 1.350 | 1.350 | 1.315 | 1.320 | 1.320 | 24,925 |
| 2024-10-03 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 8,874 |
| 2024-10-02 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 33,186 |
| 2024-10-01 | 1.330 | 1.360 | 1.320 | 1.325 | 1.325 | 28,352 |
| 2024-09-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,453 |
| 2024-09-27 | 1.370 | 1.395 | 1.340 | 1.340 | 1.340 | 18,945 |
| 2024-09-26 | 1.360 | 1.405 | 1.360 | 1.370 | 1.370 | 5,314 |
| 2024-09-25 | 1.370 | 1.415 | 1.350 | 1.350 | 1.350 | 75,445 |
| 2024-09-24 | 1.360 | 1.435 | 1.360 | 1.415 | 1.415 | 27,230 |
| 2024-09-23 | 1.350 | 1.460 | 1.350 | 1.450 | 1.450 | 24,705 |
| 2024-09-20 | 1.410 | 1.460 | 1.350 | 1.350 | 1.350 | 85,748 |
| 2024-09-19 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 7,329 |
| 2024-09-18 | 1.420 | 1.450 | 1.415 | 1.450 | 1.450 | 17,710 |
| 2024-09-17 | 1.425 | 1.440 | 1.395 | 1.420 | 1.420 | 46,953 |
| 2024-09-16 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 40,526 |
| 2024-09-13 | 1.475 | 1.475 | 1.395 | 1.445 | 1.445 | 15,833 |
| 2024-09-12 | 1.410 | 1.410 | 1.385 | 1.385 | 1.385 | 14,491 |
| 2024-09-11 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 23,660 |
| 2024-09-10 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 3,638 |
| 2024-09-09 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 6,180 |
| 2024-09-06 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 20,962 |
| 2024-09-05 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 3,442 |
| 2024-09-04 | 1.385 | 1.465 | 1.385 | 1.420 | 1.420 | 12,580 |
| 2024-09-03 | 1.420 | 1.465 | 1.380 | 1.410 | 1.410 | 5,352 |
| 2024-09-02 | 1.420 | 1.450 | 1.390 | 1.395 | 1.395 | 43,610 |
| 2024-08-30 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 49,466 |
| 2024-08-29 | 1.435 | 1.450 | 1.435 | 1.440 | 1.440 | 9,249 |
| 2024-08-28 | 1.470 | 1.470 | 1.440 | 1.455 | 1.455 | 67,435 |
| 2024-08-27 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 39,613 |
| 2024-08-26 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 12,435 |
| 2024-08-23 | 1.500 | 1.565 | 1.480 | 1.540 | 1.540 | 34,091 |
| 2024-08-22 | 1.605 | 1.620 | 1.440 | 1.540 | 1.540 | 91,614 |
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.