Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.185
-0.025 (-2.07%)
May 29, 2026, 5:31 PM CET
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.07% | 16,431 |
| May 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 2,372 |
| May 27, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 9,517 |
| May 26, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | -0.80% | 16,003 |
| May 22, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 6,355 |
| May 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -2.42% | 27,660 |
| May 20, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 4,808 |
| May 19, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -2.02% | 7,262 |
| May 18, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 35,831 |
| May 15, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.62% | 61,237 |
| May 13, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 3,582 |
| May 12, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 31,001 |
| May 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.22% | 4,775 |
| May 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 3,849 |
| May 7, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -2.00% | 24,372 |
| May 6, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 12,818 |
| May 5, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 13,120 |
| May 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 3,851 |
| Apr 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 8,467 |
| Apr 29, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 16,198 |
| Apr 28, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 3,435 |
| Apr 27, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 30,549 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.20% | 2,139 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.97% | 50,059 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 13,982 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 22,422 |
| Apr 20, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -3.76% | 22,117 |
| Apr 17, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 81,622 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 16,198 |
| Apr 15, 2026 | 1.29 | 1.37 | 1.28 | 1.31 | 1.31 | 1.16% | 200,442 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 20,147 |
| Apr 13, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 4,072 |
| Apr 10, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 5,794 |
| Apr 9, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 27,819 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 10,058 |
| Apr 7, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 19,388 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 3.56% | 9,135 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.69% | 20,025 |
| Mar 31, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.59% | 6,291 |
| Mar 30, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -1.95% | 18,636 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -4.83% | 16,894 |
| Mar 26, 2026 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 6.32% | 33,312 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -2.69% | 1,782 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 22,175 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 84,786 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 51,344 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 29,887 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 49,106 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 35,847 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | - | 62,895 |