Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 5.260 | 5.300 | 5.200 | 5.200 | 4.858 | 1,115 |
| 2024-12-03 | 5.480 | 5.480 | 5.300 | 5.300 | 4.951 | 1,324 |
| 2024-12-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.138 | 6 |
| 2024-11-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.119 | 1 |
| 2024-11-28 | 5.620 | 5.640 | 5.060 | 5.480 | 5.119 | 2,986 |
| 2024-11-27 | 5.840 | 5.840 | 5.700 | 5.700 | 5.325 | 1,623 |
| 2024-11-26 | 5.860 | 5.860 | 5.840 | 5.840 | 5.456 | 107 |
| 2024-11-25 | 5.800 | 5.860 | 5.800 | 5.860 | 5.474 | 901 |
| 2024-11-22 | 5.920 | 5.960 | 5.860 | 5.920 | 5.531 | 422 |
| 2024-11-21 | 5.820 | 6.080 | 5.800 | 5.920 | 5.531 | 937 |
| 2024-11-20 | 5.840 | 5.840 | 5.800 | 5.800 | 5.418 | 340 |
| 2024-11-19 | 5.700 | 5.840 | 5.620 | 5.840 | 5.456 | 4,099 |
| 2024-11-18 | 6.020 | 6.080 | 5.860 | 6.080 | 5.680 | 4,232 |
| 2024-11-15 | 6.120 | 6.180 | 6.100 | 6.180 | 5.773 | 162 |
| 2024-11-14 | 6.340 | 6.340 | 6.100 | 6.100 | 5.699 | 633 |
| 2024-11-13 | 6.280 | 6.340 | 6.120 | 6.340 | 5.923 | 985 |
| 2024-11-12 | 6.280 | 6.320 | 6.280 | 6.320 | 5.904 | 117 |
| 2024-11-11 | 6.280 | 6.340 | 6.280 | 6.340 | 5.923 | 231 |
| 2024-11-08 | 6.300 | 6.320 | 6.200 | 6.280 | 5.867 | 716 |
| 2024-11-07 | 6.340 | 6.340 | 6.200 | 6.320 | 5.904 | 490 |
| 2024-11-06 | 6.320 | 6.340 | 6.260 | 6.340 | 5.923 | 544 |
| 2024-11-05 | 6.220 | 6.280 | 6.200 | 6.200 | 5.792 | 172 |
| 2024-11-04 | 6.260 | 6.300 | 6.200 | 6.200 | 5.792 | 122 |
| 2024-11-01 | 6.280 | 6.280 | 6.260 | 6.260 | 5.848 | 151 |
| 2024-10-31 | 6.240 | 6.300 | 6.200 | 6.300 | 5.886 | 723 |
| 2024-10-30 | 6.360 | 6.380 | 6.240 | 6.340 | 5.923 | 536 |
| 2024-10-29 | 6.360 | 6.380 | 6.300 | 6.380 | 5.960 | 10 |
| 2024-10-28 | 6.360 | 6.360 | 6.360 | 6.360 | 5.942 | 401 |
| 2024-10-25 | 6.260 | 6.360 | 6.240 | 6.360 | 5.942 | 305 |
| 2024-10-24 | 6.200 | 6.380 | 6.200 | 6.340 | 5.923 | 1,981 |
| 2024-10-23 | 6.440 | 6.440 | 6.140 | 6.280 | 5.867 | 1,073 |
| 2024-10-22 | 6.860 | 6.860 | 6.300 | 6.480 | 6.054 | 21,042 |
| 2024-10-21 | 6.840 | 6.900 | 6.460 | 6.900 | 6.446 | 1,402 |
| 2024-10-18 | 6.860 | 6.860 | 6.620 | 6.860 | 6.409 | 114 |
| 2024-10-17 | 6.580 | 6.900 | 6.560 | 6.900 | 6.446 | 211 |
| 2024-10-16 | 6.500 | 6.640 | 6.500 | 6.600 | 6.166 | 68 |
| 2024-10-15 | 6.660 | 6.660 | 6.540 | 6.640 | 6.203 | 491 |
| 2024-10-14 | 6.800 | 6.800 | 6.580 | 6.680 | 6.241 | 348 |
| 2024-10-11 | 6.780 | 6.860 | 6.640 | 6.640 | 6.203 | 458 |
| 2024-10-10 | 6.760 | 6.900 | 6.700 | 6.800 | 6.353 | 668 |
| 2024-10-09 | 6.560 | 7.200 | 6.560 | 6.740 | 6.297 | 4,803 |
| 2024-10-08 | 6.340 | 6.340 | 6.240 | 6.340 | 5.923 | 111 |
| 2024-10-07 | 6.360 | 6.360 | 6.360 | 6.360 | 5.942 | 30 |
| 2024-10-04 | 6.280 | 6.360 | 6.280 | 6.360 | 5.942 | 171 |
| 2024-10-03 | 6.280 | 6.340 | 6.260 | 6.340 | 5.923 | 402 |
| 2024-10-02 | 6.800 | 7.060 | 6.300 | 6.380 | 5.960 | 4,308 |
| 2024-10-01 | 6.320 | 7.600 | 6.320 | 7.080 | 6.614 | 5,571 |
| 2024-09-30 | 6.220 | 6.340 | 6.220 | 6.340 | 5.923 | 209 |
| 2024-09-27 | 6.220 | 6.320 | 6.220 | 6.320 | 5.904 | 191 |
| 2024-09-26 | 6.080 | 6.320 | 6.080 | 6.320 | 5.904 | 1,526 |
| 2024-09-25 | 6.040 | 6.080 | 6.040 | 6.080 | 5.680 | 168 |
| 2024-09-24 | 6.040 | 6.160 | 6.040 | 6.160 | 5.755 | 17 |
| 2024-09-23 | 6.180 | 6.200 | 6.040 | 6.200 | 5.792 | 1,324 |
| 2024-09-20 | 6.180 | 6.180 | 6.180 | 6.180 | 5.773 | 1 |
| 2024-09-19 | 6.320 | 6.320 | 6.020 | 6.180 | 5.773 | 1,648 |
| 2024-09-18 | 6.120 | 6.480 | 6.120 | 6.340 | 5.923 | 1,660 |
| 2024-09-17 | 6.200 | 6.200 | 6.120 | 6.140 | 5.736 | 199 |
| 2024-09-16 | 6.180 | 6.200 | 6.120 | 6.200 | 5.792 | 104 |
| 2024-09-13 | 6.160 | 6.200 | 6.100 | 6.200 | 5.792 | 741 |
| 2024-09-12 | 6.100 | 6.180 | 6.100 | 6.180 | 5.773 | 105 |
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.