Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-04	1.215	1.215	1.215	1.215	1.215	0
2026-06-03	1.215	1.215	1.215	1.215	1.215	0
2026-06-02	1.215	1.215	1.215	1.215	1.215	442
2026-06-01	1.195	1.195	1.190	1.195	1.195	469
2026-05-29	1.205	1.205	1.205	1.205	1.205	105
2026-05-28	1.195	1.205	1.195	1.195	1.195	2,993
2026-05-27	1.213	1.213	1.200	1.200	1.200	200
2026-05-26	1.223	1.223	1.223	1.223	1.223	34
2026-05-22	1.180	1.180	1.180	1.180	1.180	50
2026-05-21	1.215	1.215	1.215	1.215	1.215	0
2026-05-20	1.215	1.215	1.215	1.215	1.215	0
2026-05-19	1.210	1.215	1.210	1.215	1.215	2,150
2026-05-18	1.205	1.205	1.205	1.205	1.205	0
2026-05-15	1.205	1.216	1.205	1.205	1.205	3,180
2026-05-14	1.190	1.190	1.190	1.190	1.190	0
2026-05-13	1.190	1.190	1.190	1.190	1.190	466
2026-05-12	1.215	1.215	1.210	1.210	1.210	451
2026-05-11	1.215	1.215	1.215	1.215	1.215	2,690
2026-05-08	1.230	1.230	1.230	1.230	1.230	924
2026-05-07	1.225	1.225	1.225	1.225	1.225	349
2026-05-06	1.225	1.225	1.225	1.225	1.225	0
2026-05-05	1.225	1.225	1.225	1.225	1.225	200
2026-05-04	1.230	1.230	1.230	1.230	1.230	150
2026-05-01	1.230	1.230	1.230	1.230	1.230	0
2026-04-30	1.230	1.230	1.230	1.230	1.230	590
2026-04-29	1.240	1.240	1.240	1.240	1.240	350
2026-04-28	1.248	1.248	1.248	1.248	1.248	65
2026-04-27	1.280	1.280	1.280	1.280	1.280	0
2026-04-24	1.280	1.280	1.280	1.280	1.280	0
2026-04-23	1.280	1.280	1.280	1.280	1.280	0
2026-04-22	1.280	1.280	1.280	1.280	1.280	0
2026-04-21	1.280	1.280	1.280	1.280	1.280	308
2026-04-20	1.280	1.290	1.280	1.290	1.290	3,705
2026-04-17	1.300	1.330	1.300	1.330	1.330	517
2026-04-16	1.310	1.345	1.295	1.300	1.300	2,710
2026-04-15	1.290	1.330	1.290	1.330	1.330	1,014
2026-04-14	1.265	1.265	1.265	1.265	1.265	313
2026-04-13	1.275	1.275	1.260	1.260	1.260	472
2026-04-10	1.275	1.295	1.255	1.260	1.260	906
2026-04-09	1.265	1.300	1.265	1.300	1.300	346
2026-04-08	1.283	1.300	1.283	1.300	1.300	1,948
2026-04-07	1.285	1.285	1.268	1.268	1.268	7,652
2026-04-02	1.270	1.270	1.270	1.270	1.270	0
2026-04-01	1.295	1.295	1.270	1.270	1.270	362
2026-03-31	1.270	1.285	1.270	1.280	1.280	4,819
2026-03-30	1.278	1.278	1.278	1.278	1.278	0
2026-03-27	1.278	1.278	1.278	1.278	1.278	256
2026-03-26	1.350	1.350	1.350	1.350	1.350	0
2026-03-25	1.350	1.350	1.350	1.350	1.350	0
2026-03-24	1.350	1.350	1.350	1.350	1.350	90
2026-03-23	1.340	1.360	1.340	1.360	1.360	6,388
2026-03-20	1.355	1.365	1.355	1.365	1.365	2,623
2026-03-19	1.360	1.360	1.350	1.350	1.350	7,375
2026-03-18	1.350	1.350	1.350	1.350	1.350	857
2026-03-17	1.345	1.355	1.345	1.350	1.350	3,093
2026-03-16	1.355	1.360	1.355	1.360	1.360	125
2026-03-13	1.335	1.360	1.335	1.350	1.350	10,990
2026-03-12	1.335	1.335	1.300	1.330	1.330	5,659
2026-03-11	1.260	1.300	1.260	1.300	1.300	5,250
2026-03-10	1.200	1.200	1.200	1.200	1.200	500

← NewerPage 2 of 4 · 217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-26	0.0005 GBX
2021-04-20	0.0005 GBX
2020-04-20	0.0005 GBX
2019-04-12	0.0010 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.