Kudelski S.A. historical data

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

← NewerPage 2 of 2 · 91 trading days

Stock splits

No stock splits on record.

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