Kudelski S.A. - 0QNQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.35	1.36	1.36	1.36	1.35	3,687
September 03, 2025	1.38	1.36	1.36	1.38	1.36	341
August 29, 2025	1.36	1.36	1.36	1.36	1.36	6,500
August 27, 2025	1.39	1.39	1.39	1.39	1.39	12
August 26, 2025	1.38	1.38	1.38	1.38	1.38	880
August 21, 2025	1.41	1.4	1.4	1.41	1.39	108
August 19, 2025	1.39	1.43	1.43	1.43	1.39	1,700
August 13, 2025	1.46	1.46	1.46	1.46	1.46	309
August 12, 2025	1.47	1.47	1.47	1.47	1.47	1,000
August 08, 2025	1.46	1.46	1.46	1.46	1.46	1,000
August 07, 2025	1.4	1.46	1.46	1.46	1.4	217
August 06, 2025	1.48	1.48	1.48	1.48	1.48	4,500
August 05, 2025	1.49	1.49	1.49	1.49	1.49	10
August 04, 2025	1.45	1.46	1.46	1.46	1.45	280
July 29, 2025	1.52	1.52	1.52	1.52	1.52	108
July 28, 2025	1.54	1.54	1.54	1.54	1.54	8
July 25, 2025	1.52	1.55	1.55	1.55	1.52	189
July 24, 2025	1.57	1.57	1.57	1.58	1.57	2,317
July 23, 2025	1.55	1.58	1.58	1.58	1.55	388
July 22, 2025	1.5	1.51	1.51	1.51	1.5	677
July 21, 2025	1.53	1.52	1.52	1.53	1.51	18,639
July 18, 2025	1.45	1.46	1.46	1.47	1.42	7,882
July 17, 2025	1.38	1.45	1.45	1.45	1.38	7,192
July 16, 2025	1.39	1.39	1.39	1.39	1.39	3,000
July 14, 2025	1.44	1.42	1.42	1.44	1.37	243
July 11, 2025	1.42	1.42	1.42	1.43	1.41	526
July 10, 2025	1.39	1.45	1.45	1.45	1.38	1,233
July 09, 2025	1.36	1.38	1.38	1.38	1.36	1,221
July 07, 2025	1.36	1.36	1.36	1.36	1.36	59
July 04, 2025	1.37	1.34	1.34	1.37	1.34	92
July 02, 2025	1.36	1.36	1.36	1.36	1.36	3,400
June 26, 2025	1.38	1.39	1.39	1.39	1.38	101
June 24, 2025	1.38	1.35	1.35	1.38	1.35	4,056
June 23, 2025	1.4	1.4	1.4	1.4	1.4	400
June 19, 2025	1.35	1.35	1.35	1.35	1.35	4,000
June 18, 2025	1.38	1.35	1.35	1.38	1.35	143
June 17, 2025	1.4	1.4	1.4	1.4	1.4	160
June 16, 2025	1.39	1.39	1.39	1.39	1.39	2,775
June 13, 2025	1.4	1.4	1.4	1.4	1.37	14,546
June 12, 2025	1.4	1.39	1.39	1.4	1.39	4,961
June 11, 2025	1.39	1.46	1.46	1.52	1.38	39,989
June 10, 2025	1.2	1.3	1.3	1.3	1.2	8,576
June 05, 2025	1.2	1.19	1.19	1.22	1.19	9,454
June 04, 2025	1.17	1.17	1.17	1.17	1.17	5,075
May 23, 2025	1.18	1.18	1.18	1.18	1.18	200
May 21, 2025	1.16	1.16	1.16	1.16	1.16	930
May 20, 2025	1.16	1.16	1.16	1.16	1.16	6,320
May 16, 2025	1.17	1.17	1.17	1.17	1.17	2
May 15, 2025	1.17	1.17	1.17	1.17	1.17	1,432
May 14, 2025	1.17	1.17	1.17	1.17	1.17	200
May 13, 2025	1.17	1.17	1.17	1.17	1.17	3,000
May 12, 2025	1.18	1.18	1.18	1.18	1.18	106
May 09, 2025	1.16	1.18	1.18	1.18	1.16	2,010

Kudelski S.A. (0QNQ.L) LSE