Kudelski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-12-09 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,000 |
| 2025-12-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 225 |
| 2025-12-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-03 | 1.275 | 1.275 | 1.260 | 1.260 | 1.260 | 602 |
| 2025-12-02 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-12-01 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 750 |
| 2025-11-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-11-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-11-26 | 1.313 | 1.313 | 1.290 | 1.290 | 1.290 | 135 |
| 2025-11-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 150 |
| 2025-11-24 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-11-21 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-11-20 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-11-19 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 5,000 |
| 2025-11-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-11-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2025-11-14 | 1.323 | 1.323 | 1.323 | 1.323 | 1.323 | 59 |
| 2025-11-13 | 1.323 | 1.323 | 1.323 | 1.323 | 1.323 | 35 |
| 2025-11-12 | 1.345 | 1.345 | 1.320 | 1.335 | 1.335 | 296 |
| 2025-11-11 | 1.340 | 1.340 | 1.325 | 1.338 | 1.338 | 653 |
| 2025-11-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2025-11-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 294 |
| 2025-10-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-10-27 | 1.320 | 1.335 | 1.305 | 1.320 | 1.320 | 420 |
| 2025-10-24 | 1.313 | 1.313 | 1.313 | 1.313 | 1.313 | 700 |
| 2025-10-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-10-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,000 |
| 2025-10-21 | 1.313 | 1.313 | 1.300 | 1.310 | 1.310 | 288 |
| 2025-10-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 301 |
| 2025-10-17 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 2,442 |
| 2025-10-16 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 500 |
| 2025-10-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-10-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-10-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-10-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2 |
| 2025-10-09 | 1.318 | 1.325 | 1.310 | 1.310 | 1.310 | 82 |
| 2025-10-08 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-10-07 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2025-10-06 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 250 |
| 2025-10-03 | 1.328 | 1.328 | 1.328 | 1.328 | 1.328 | 1,375 |
| 2025-10-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-10-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-09-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2 |
| 2025-09-29 | 1.338 | 1.345 | 1.335 | 1.345 | 1.345 | 302 |
| 2025-09-26 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2025-09-25 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2025-09-24 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 161 |
| 2025-09-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 320 |
| 2025-09-22 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 140 |
| 2025-09-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-09-18 | 1.280 | 1.390 | 1.280 | 1.390 | 1.390 | 2,266 |
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.