Kudelski S.A. historical data

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

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

← NewerPage 3 of 19 · 1,089 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.