Kudelski historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.315 | 1.360 | 1.315 | 1.325 | 1.325 | 227,707 |
| 2026-10-15 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 69,140 |
| 2026-10-14 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 6,603 |
| 2026-10-13 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 12,836 |
| 2026-10-12 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 14,663 |
| 2026-10-09 | 1.300 | 1.310 | 1.300 | 1.305 | 1.305 | 18,076 |
| 2026-10-08 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 142,302 |
| 2026-10-07 | 1.215 | 1.290 | 1.215 | 1.285 | 1.285 | 31,501 |
| 2026-10-06 | 1.280 | 1.290 | 1.220 | 1.270 | 1.270 | 40,862 |
| 2026-10-05 | 1.210 | 1.285 | 1.210 | 1.260 | 1.260 | 8,982 |
| 2026-10-02 | 1.270 | 1.270 | 1.210 | 1.225 | 1.225 | 56,682 |
| 2026-10-01 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 1,685 |
| 2026-09-30 | 1.250 | 1.295 | 1.250 | 1.290 | 1.290 | 6,821 |
| 2026-09-29 | 1.310 | 1.310 | 1.275 | 1.300 | 1.300 | 6,140 |
| 2026-09-28 | 1.260 | 1.305 | 1.260 | 1.300 | 1.300 | 6,095 |
| 2026-09-25 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 10,787 |
| 2026-09-24 | 1.250 | 1.275 | 1.250 | 1.250 | 1.250 | 9,808 |
| 2026-09-23 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 5,413 |
| 2026-09-22 | 1.275 | 1.275 | 1.250 | 1.250 | 1.250 | 32,210 |
| 2026-09-21 | 1.280 | 1.300 | 1.275 | 1.300 | 1.300 | 7,230 |
| 2026-09-18 | 1.280 | 1.305 | 1.275 | 1.305 | 1.305 | 13,931 |
| 2026-09-17 | 1.265 | 1.305 | 1.265 | 1.280 | 1.280 | 10,159 |
| 2026-09-16 | 1.340 | 1.340 | 1.275 | 1.320 | 1.320 | 6,317 |
| 2026-09-15 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 25,194 |
| 2026-09-14 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 10,498 |
| 2026-09-11 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 21,069 |
| 2026-09-10 | 1.290 | 1.300 | 1.265 | 1.265 | 1.265 | 2,841 |
| 2026-09-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,328 |
| 2026-09-08 | 1.320 | 1.340 | 1.315 | 1.340 | 1.340 | 17,858 |
| 2026-09-07 | 1.330 | 1.335 | 1.300 | 1.300 | 1.300 | 13,884 |
| 2026-09-04 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 15,641 |
| 2026-09-03 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 10,975 |
| 2026-09-02 | 1.280 | 1.330 | 1.280 | 1.315 | 1.315 | 22,324 |
| 2026-09-01 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 42,681 |
| 2026-08-31 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 21,172 |
| 2026-08-28 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 26,587 |
| 2026-08-27 | 1.275 | 1.330 | 1.275 | 1.330 | 1.330 | 41,584 |
| 2026-08-26 | 1.230 | 1.330 | 1.230 | 1.315 | 1.315 | 180,296 |
| 2026-08-25 | 1.215 | 1.330 | 1.215 | 1.330 | 1.330 | 112,886 |
| 2026-08-24 | 1.245 | 1.315 | 1.245 | 1.315 | 1.315 | 77,620 |
| 2026-08-21 | 1.240 | 1.270 | 1.240 | 1.255 | 1.255 | 11,248 |
| 2026-08-20 | 1.215 | 1.270 | 1.215 | 1.270 | 1.270 | 30,331 |
| 2026-08-19 | 1.215 | 1.255 | 1.215 | 1.255 | 1.255 | 27,149 |
| 2026-08-18 | 1.215 | 1.255 | 1.215 | 1.255 | 1.255 | 3,665 |
| 2026-08-17 | 1.240 | 1.250 | 1.230 | 1.245 | 1.245 | 19,797 |
| 2026-08-14 | 1.195 | 1.245 | 1.195 | 1.245 | 1.245 | 91,368 |
| 2026-08-13 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 8,296 |
| 2026-08-12 | 1.200 | 1.235 | 1.200 | 1.200 | 1.200 | 44,641 |
| 2026-08-11 | 1.195 | 1.210 | 1.195 | 1.210 | 1.210 | 11,859 |
| 2026-08-10 | 1.195 | 1.245 | 1.195 | 1.245 | 1.245 | 7,768 |
| 2026-08-07 | 1.215 | 1.230 | 1.195 | 1.205 | 1.205 | 19,138 |
| 2026-08-06 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 14,922 |
| 2026-08-05 | 1.200 | 1.220 | 1.185 | 1.190 | 1.190 | 26,111 |
| 2026-08-04 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 48,797 |
| 2026-08-03 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 389 |
| 2026-07-31 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 2,731 |
| 2026-07-30 | 1.220 | 1.220 | 1.200 | 1.205 | 1.205 | 12,730 |
| 2026-07-29 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 13,085 |
| 2026-07-28 | 1.200 | 1.220 | 1.185 | 1.220 | 1.220 | 6,618 |
| 2026-07-27 | 1.220 | 1.245 | 1.190 | 1.205 | 1.205 | 25,506 |
Page 1 of 2 · 65 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.