Kudelski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.345	1.350	1.345	1.350	1.350	30
2026-10-16	1.325	1.325	1.325	1.325	1.325	1,000
2026-10-15	1.310	1.315	1.310	1.315	1.315	3,372
2026-10-13	1.310	1.310	1.310	1.310	1.310	176
2026-10-12	1.300	1.300	1.300	1.300	1.300	1,000
2026-10-02	1.210	1.210	1.210	1.210	1.210	190
2026-09-24	1.270	1.270	1.270	1.270	1.270	664
2026-09-22	1.260	1.260	1.260	1.260	1.260	225
2026-09-16	1.275	1.275	1.275	1.275	1.275	1,093
2026-09-14	1.300	1.300	1.295	1.295	1.295	3,278
2026-09-04	1.320	1.320	1.310	1.310	1.310	2,000
2026-09-03	1.330	1.330	1.330	1.330	1.330	350
2026-08-28	1.330	1.330	1.330	1.330	1.330	2,000
2026-08-27	1.313	1.313	1.313	1.313	1.313	400
2026-08-25	1.300	1.320	1.300	1.320	1.320	730
2026-08-17	1.250	1.250	1.250	1.250	1.250	375
2026-08-14	1.210	1.228	1.210	1.228	1.228	3,540
2026-08-13	1.210	1.210	1.210	1.210	1.210	200
2026-08-05	1.190	1.190	1.190	1.190	1.190	2,310
2026-08-03	1.200	1.200	1.200	1.200	1.200	0
2026-07-31	1.200	1.200	1.200	1.200	1.200	20
2026-07-29	1.185	1.185	1.185	1.185	1.185	312
2026-07-28	1.230	1.230	1.230	1.230	1.230	0
2026-07-27	1.230	1.230	1.230	1.230	1.230	0
2026-07-24	1.230	1.230	1.230	1.230	1.230	0
2026-07-23	1.230	1.230	1.230	1.230	1.230	0
2026-07-22	1.230	1.230	1.230	1.230	1.230	0
2026-07-21	1.230	1.230	1.230	1.230	1.230	0
2026-07-20	1.230	1.230	1.230	1.230	1.230	0
2026-07-17	1.230	1.230	1.230	1.230	1.230	0
2026-07-16	1.230	1.230	1.230	1.230	1.230	0
2026-07-15	1.230	1.230	1.230	1.230	1.230	0
2026-07-14	1.230	1.230	1.230	1.230	1.230	500
2026-07-13	1.225	1.225	1.225	1.225	1.225	0
2026-07-10	1.225	1.225	1.225	1.225	1.225	100
2026-07-09	1.240	1.240	1.240	1.240	1.240	0
2026-07-08	1.240	1.240	1.240	1.240	1.240	0
2026-07-07	1.240	1.240	1.240	1.240	1.240	1,000
2026-07-06	1.280	1.280	1.280	1.280	1.280	0
2026-07-03	1.280	1.280	1.280	1.280	1.280	0
2026-07-02	1.280	1.280	1.280	1.280	1.280	0
2026-07-01	1.280	1.280	1.280	1.280	1.280	0
2026-06-30	1.280	1.280	1.280	1.280	1.280	404
2026-06-29	1.250	1.250	1.250	1.250	1.250	85
2026-06-26	1.255	1.255	1.255	1.255	1.255	719
2026-06-25	1.260	1.275	1.255	1.255	1.255	3,092
2026-06-24	1.240	1.240	1.240	1.240	1.240	3,151
2026-06-23	1.225	1.225	1.225	1.225	1.225	190
2026-06-22	1.240	1.280	1.240	1.280	1.280	891
2026-06-19	1.260	1.260	1.260	1.260	1.260	145
2026-06-18	1.240	1.240	1.240	1.240	1.240	361
2026-06-17	1.265	1.265	1.265	1.265	1.265	0
2026-06-16	1.265	1.265	1.265	1.265	1.265	34
2026-06-15	1.240	1.270	1.240	1.270	1.270	1,647
2026-06-12	1.280	1.280	1.280	1.280	1.280	0
2026-06-11	1.280	1.280	1.280	1.280	1.280	0
2026-06-10	1.280	1.280	1.280	1.280	1.280	2,037
2026-06-09	1.195	1.195	1.195	1.195	1.195	0
2026-06-08	1.195	1.195	1.195	1.195	1.195	384
2026-06-05	1.195	1.195	1.195	1.195	1.195	100

Page 1 of 19 · 1,084 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.