Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.315
+0.060 (4.78%)
Aug 24, 2026, 5:31 PM CET
Kudelski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | - | 4.38% | 65,655 |
| Aug 21, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -1.18% | 11,248 |
| Aug 20, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.20% | 30,331 |
| Aug 19, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 27,149 |
| Aug 18, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 3,665 |
| Aug 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 19,797 |
| Aug 14, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.22% | 91,368 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 8,296 |
| Aug 12, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 44,641 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.81% | 11,859 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.32% | 7,768 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 19,138 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 14,922 |
| Aug 5, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 26,111 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | - | 48,797 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 389 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.24% | 2,731 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 12,730 |
| Jul 29, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 13,085 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.24% | 6,618 |
| Jul 27, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 25,506 |
| Jul 24, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 2.53% | 11,301 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 6,877 |
| Jul 22, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 20,232 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -2.07% | 20,876 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 8,076 |
| Jul 17, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 964 |
| Jul 16, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.21% | 798 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 23,842 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -4.30% | 7,442 |
| Jul 13, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.81% | 628 |
| Jul 10, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 10,682 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 17,381 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.20% | 455 |
| Jul 7, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.95% | 571 |
| Jul 6, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 5,054 |
| Jul 3, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 1.99% | 36,683 |
| Jul 2, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 9,425 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 9,955 |
| Jun 30, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 20,868 |
| Jun 29, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.79% | 42,779 |
| Jun 26, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -1.57% | 44,716 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 2.82% | 29,793 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 489 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | - | 431 |
| Jun 22, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.64% | 14,979 |
| Jun 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.40% | 26,924 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,244 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 20,550 |
| Jun 16, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 13,818 |