Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-09 | 1.190 | 1.190 | 1.180 | 1.185 | 1.185 | 5,706 |
| 2026-03-06 | 1.185 | 1.185 | 1.150 | 1.150 | 1.150 | 4,313 |
| 2026-03-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 348 |
| 2026-03-04 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 1,634 |
| 2026-03-03 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 247 |
| 2026-03-02 | 1.148 | 1.160 | 1.148 | 1.160 | 1.160 | 4,086 |
| 2026-02-27 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2026-02-26 | 1.165 | 1.165 | 1.155 | 1.155 | 1.155 | 603 |
| 2026-02-25 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 129 |
| 2026-02-24 | 1.185 | 1.190 | 1.180 | 1.190 | 1.190 | 467 |
| 2026-02-23 | 1.180 | 1.205 | 1.180 | 1.205 | 1.205 | 242 |
| 2026-02-20 | 1.195 | 1.200 | 1.178 | 1.188 | 1.188 | 561 |
| 2026-02-19 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 1,524 |
| 2026-02-18 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 100 |
| 2026-02-17 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 490 |
| 2026-02-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-02-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-02-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-02-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,000 |
| 2026-02-10 | 1.213 | 1.213 | 1.213 | 1.213 | 1.213 | 60 |
| 2026-02-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 323 |
| 2026-02-06 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 125 |
| 2026-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 164 |
| 2026-02-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 198 |
| 2026-02-03 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 383 |
| 2026-02-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-01-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,723 |
| 2026-01-28 | 1.205 | 1.210 | 1.205 | 1.210 | 1.210 | 291 |
| 2026-01-27 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 178 |
| 2026-01-26 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 423 |
| 2026-01-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-22 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-21 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 710 |
| 2026-01-20 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-19 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-16 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-15 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 280 |
| 2026-01-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-01-12 | 1.155 | 1.170 | 1.148 | 1.170 | 1.170 | 15,140 |
| 2026-01-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 321 |
| 2026-01-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 328 |
| 2026-01-07 | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 41 |
| 2026-01-06 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-05 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2026-01-02 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-12-31 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-12-30 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-12-29 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-12-24 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-12-23 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 2,000 |
| 2025-12-22 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-12-19 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-12-18 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 293 |
| 2025-12-17 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 14 |
| 2025-12-16 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 152 |
| 2025-12-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-12-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-12-11 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,600 |
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.