Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.420
+0.020 (1.43%)
Aug 22, 2025, 5:30 PM CET
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 25,396 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 12,909 |
| Aug 20, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 10,061 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -3.45% | 21,012 |
| Aug 18, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 21,771 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.52% | 47,501 |
| Aug 14, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 6,370 |
| Aug 13, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 9,600 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 6,595 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 2.05% | 38,345 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 6.57% | 8,686 |
| Aug 7, 2025 | 1.48 | 1.55 | 1.37 | 1.37 | 1.37 | -9.27% | 32,412 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 16,751 |
| Aug 5, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | - | 45,917 |
| Aug 4, 2025 | 1.46 | 1.55 | 1.44 | 1.55 | 1.55 | 3.33% | 57,279 |
| Jul 31, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 36,495 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 19,064 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 35,413 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 41,493 |
| Jul 25, 2025 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 43,044 |
| Jul 24, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 38,350 |
| Jul 23, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 5.33% | 87,096 |
| Jul 22, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 126,795 |
| Jul 21, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 5.63% | 241,789 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 70,515 |
| Jul 17, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 174,991 |
| Jul 16, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 1,336 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 12,716 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | - | 31,437 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 16,771 |
| Jul 10, 2025 | 1.40 | 1.45 | 1.36 | 1.38 | 1.38 | -0.72% | 97,048 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 3.73% | 39,625 |
| Jul 8, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | - | 10,938 |
| Jul 7, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 9,298 |
| Jul 4, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,319 |
| Jul 3, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 42,817 |
| Jul 2, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 2,849 |
| Jul 1, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 15,753 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 38,367 |
| Jun 27, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 56,322 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 3,129 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 22,674 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 28,606 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 60,304 |
| Jun 20, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 42,564 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 2,664 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 14,304 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 10,888 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 5,794 |
| Jun 13, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 51,634 |