Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 4.950 | 4.980 | 4.620 | 4.620 | 4.475 | 3,299 |
| 2025-08-20 | 4.860 | 5.000 | 4.800 | 4.950 | 4.795 | 3,076 |
| 2025-08-19 | 4.690 | 4.800 | 4.680 | 4.800 | 4.650 | 1,888 |
| 2025-08-18 | 4.670 | 4.690 | 4.670 | 4.680 | 4.533 | 820 |
| 2025-08-15 | 4.670 | 4.740 | 4.670 | 4.740 | 4.591 | 700 |
| 2025-08-14 | 4.710 | 4.740 | 4.660 | 4.660 | 4.514 | 3,010 |
| 2025-08-13 | 4.690 | 4.720 | 4.690 | 4.710 | 4.562 | 1,195 |
| 2025-08-12 | 4.690 | 4.690 | 4.690 | 4.690 | 4.543 | 1,184 |
| 2025-08-11 | 4.700 | 4.790 | 4.680 | 4.680 | 4.533 | 1,658 |
| 2025-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.553 | 671 |
| 2025-08-07 | 4.720 | 4.740 | 4.620 | 4.700 | 4.553 | 2,038 |
| 2025-08-06 | 4.830 | 4.830 | 4.720 | 4.720 | 4.572 | 2,056 |
| 2025-08-05 | 4.760 | 4.760 | 4.720 | 4.750 | 4.601 | 1,656 |
| 2025-08-04 | 4.570 | 4.870 | 4.570 | 4.870 | 4.717 | 1,193 |
| 2025-08-01 | 4.750 | 4.750 | 4.600 | 4.600 | 4.456 | 1,163 |
| 2025-07-31 | 4.940 | 4.940 | 4.700 | 4.740 | 4.591 | 1,507 |
| 2025-07-30 | 4.950 | 4.950 | 4.810 | 4.940 | 4.785 | 1,045 |
| 2025-07-29 | 4.950 | 4.970 | 4.850 | 4.950 | 4.795 | 1,112 |
| 2025-07-28 | 4.990 | 4.990 | 4.850 | 4.990 | 4.834 | 21,676 |
| 2025-07-25 | 4.870 | 5.060 | 4.860 | 4.920 | 4.766 | 8,875 |
| 2025-07-24 | 5.000 | 5.080 | 4.860 | 4.860 | 4.708 | 790 |
| 2025-07-23 | 4.910 | 4.910 | 4.880 | 4.890 | 4.737 | 701 |
| 2025-07-22 | 4.960 | 5.160 | 4.910 | 4.910 | 4.756 | 2,111 |
| 2025-07-21 | 4.780 | 4.980 | 4.780 | 4.980 | 4.824 | 1,337 |
| 2025-07-18 | 4.840 | 4.840 | 4.630 | 4.780 | 4.630 | 2,965 |
| 2025-07-17 | 5.100 | 5.100 | 5.000 | 5.000 | 4.843 | 857 |
| 2025-07-16 | 5.420 | 5.420 | 5.100 | 5.100 | 4.940 | 684 |
| 2025-07-15 | 5.180 | 5.440 | 5.000 | 5.440 | 5.270 | 5,337 |
| 2025-07-14 | 4.900 | 5.220 | 4.900 | 5.200 | 5.037 | 1,112 |
| 2025-07-11 | 4.880 | 5.000 | 4.880 | 5.000 | 4.843 | 235 |
| 2025-07-10 | 4.870 | 4.990 | 4.870 | 4.870 | 4.717 | 542 |
| 2025-07-09 | 4.890 | 4.940 | 4.860 | 4.860 | 4.708 | 887 |
| 2025-07-08 | 4.800 | 4.910 | 4.800 | 4.900 | 4.746 | 710 |
| 2025-07-07 | 4.650 | 4.800 | 4.650 | 4.800 | 4.650 | 1,003 |
| 2025-07-04 | 4.910 | 4.910 | 4.630 | 4.750 | 4.601 | 879 |
| 2025-07-03 | 4.910 | 4.910 | 4.860 | 4.910 | 4.756 | 484 |
| 2025-07-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.698 | 692 |
| 2025-07-01 | 4.840 | 4.860 | 4.840 | 4.860 | 4.708 | 119 |
| 2025-06-30 | 4.640 | 4.940 | 4.640 | 4.860 | 4.708 | 7,478 |
| 2025-06-27 | 4.810 | 4.810 | 4.640 | 4.640 | 4.495 | 119 |
| 2025-06-26 | 4.800 | 4.800 | 4.620 | 4.620 | 4.475 | 157 |
| 2025-06-25 | 4.790 | 4.890 | 4.780 | 4.780 | 4.466 | 603 |
| 2025-06-24 | 4.640 | 4.790 | 4.580 | 4.790 | 4.475 | 244 |
| 2025-06-23 | 4.620 | 4.890 | 4.620 | 4.640 | 4.335 | 408 |
| 2025-06-20 | 4.900 | 4.900 | 4.580 | 4.620 | 4.316 | 1,706 |
| 2025-06-19 | 4.800 | 4.960 | 4.720 | 4.900 | 4.578 | 303 |
| 2025-06-18 | 4.840 | 4.970 | 4.830 | 4.970 | 4.643 | 107 |
| 2025-06-17 | 4.740 | 4.980 | 4.600 | 4.830 | 4.512 | 1,305 |
| 2025-06-16 | 4.780 | 4.790 | 4.370 | 4.740 | 4.428 | 3,814 |
| 2025-06-13 | 4.990 | 4.990 | 4.810 | 4.810 | 4.494 | 32 |
| 2025-06-12 | 5.020 | 5.020 | 4.990 | 4.990 | 4.662 | 12 |
| 2025-06-11 | 5.100 | 5.180 | 4.800 | 5.040 | 4.708 | 1,216 |
| 2025-06-10 | 5.120 | 5.200 | 5.120 | 5.120 | 4.783 | 474 |
| 2025-06-09 | 5.200 | 5.240 | 5.120 | 5.200 | 4.858 | 113 |
| 2025-06-06 | 5.280 | 5.340 | 5.140 | 5.200 | 4.858 | 397 |
| 2025-06-05 | 5.160 | 5.360 | 5.160 | 5.280 | 4.933 | 321 |
| 2025-06-04 | 5.320 | 5.320 | 5.300 | 5.300 | 4.951 | 8 |
| 2025-06-03 | 5.240 | 5.320 | 5.240 | 5.320 | 4.970 | 3 |
| 2025-06-02 | 5.460 | 5.460 | 5.240 | 5.240 | 4.895 | 125 |
| 2025-05-30 | 5.280 | 5.500 | 5.140 | 5.240 | 4.895 | 2,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1000 EUR |
| 2025-06-26 | 0.1700 EUR |
| 2024-06-26 | 0.1500 EUR |
| 2023-06-28 | 0.1000 EUR |
| 2022-06-21 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.