Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.460 | 6.480 | 6.360 | 6.360 | 5.942 | 811 |
| 2024-09-05 | 6.540 | 6.540 | 6.440 | 6.460 | 6.035 | 391 |
| 2024-09-04 | 6.660 | 6.660 | 6.500 | 6.580 | 6.147 | 349 |
| 2024-09-03 | 6.720 | 6.740 | 6.720 | 6.740 | 6.297 | 201 |
| 2024-09-02 | 6.820 | 6.820 | 6.700 | 6.740 | 6.297 | 152 |
| 2024-08-30 | 6.620 | 6.840 | 6.520 | 6.840 | 6.390 | 1,376 |
| 2024-08-29 | 6.640 | 6.660 | 6.520 | 6.640 | 6.203 | 643 |
| 2024-08-28 | 6.640 | 6.640 | 6.640 | 6.640 | 6.203 | 1 |
| 2024-08-27 | 6.560 | 6.660 | 6.560 | 6.660 | 6.222 | 201 |
| 2024-08-26 | 6.660 | 6.840 | 6.600 | 6.600 | 6.166 | 2,385 |
| 2024-08-23 | 6.680 | 6.680 | 6.620 | 6.620 | 6.184 | 363 |
| 2024-08-22 | 6.700 | 6.720 | 6.400 | 6.700 | 6.259 | 1,440 |
| 2024-08-21 | 6.600 | 6.760 | 6.320 | 6.700 | 6.259 | 946 |
| 2024-08-20 | 6.300 | 6.500 | 6.200 | 6.500 | 6.072 | 1,102 |
| 2024-08-19 | 6.300 | 6.580 | 6.300 | 6.500 | 6.072 | 149 |
| 2024-08-16 | 6.660 | 6.680 | 6.320 | 6.400 | 5.979 | 2,022 |
| 2024-08-15 | 6.620 | 6.680 | 6.600 | 6.680 | 6.241 | 724 |
| 2024-08-14 | 6.420 | 6.680 | 6.340 | 6.600 | 6.166 | 1,816 |
| 2024-08-13 | 6.400 | 6.720 | 6.180 | 6.440 | 6.016 | 524 |
| 2024-08-12 | 6.500 | 6.500 | 6.200 | 6.500 | 6.072 | 165 |
| 2024-08-09 | 6.180 | 6.500 | 6.160 | 6.500 | 6.072 | 310 |
| 2024-08-08 | 6.180 | 6.200 | 6.180 | 6.200 | 5.792 | 36 |
| 2024-08-07 | 6.100 | 6.200 | 6.060 | 6.200 | 5.792 | 102 |
| 2024-08-06 | 6.000 | 6.100 | 6.000 | 6.100 | 5.699 | 858 |
| 2024-08-05 | 6.320 | 6.400 | 5.760 | 5.900 | 5.512 | 2,790 |
| 2024-08-02 | 6.140 | 6.620 | 6.140 | 6.300 | 5.886 | 1,213 |
| 2024-08-01 | 6.840 | 6.840 | 6.640 | 6.640 | 6.203 | 506 |
| 2024-07-31 | 6.640 | 6.860 | 6.580 | 6.860 | 6.409 | 596 |
| 2024-07-30 | 6.660 | 6.740 | 6.640 | 6.640 | 6.203 | 68 |
| 2024-07-29 | 6.200 | 6.780 | 6.200 | 6.680 | 6.241 | 1,514 |
| 2024-07-26 | 6.100 | 6.220 | 6.100 | 6.220 | 5.811 | 776 |
| 2024-07-25 | 6.120 | 6.120 | 6.100 | 6.100 | 5.699 | 1,152 |
| 2024-07-24 | 6.120 | 6.180 | 6.100 | 6.180 | 5.773 | 204 |
| 2024-07-23 | 6.120 | 6.120 | 6.100 | 6.100 | 5.699 | 40 |
| 2024-07-22 | 6.220 | 6.220 | 6.100 | 6.100 | 5.699 | 870 |
| 2024-07-19 | 6.240 | 6.240 | 6.100 | 6.100 | 5.699 | 3,220 |
| 2024-07-18 | 6.140 | 6.240 | 6.140 | 6.240 | 5.829 | 371 |
| 2024-07-17 | 6.100 | 6.220 | 6.100 | 6.120 | 5.717 | 827 |
| 2024-07-16 | 6.180 | 6.180 | 5.980 | 6.080 | 5.680 | 258 |
| 2024-07-15 | 5.940 | 6.160 | 5.940 | 6.160 | 5.755 | 1,227 |
| 2024-07-12 | 5.840 | 5.940 | 5.820 | 5.940 | 5.549 | 3 |
| 2024-07-11 | 5.980 | 5.980 | 5.820 | 5.820 | 5.437 | 1,911 |
| 2024-07-10 | 5.980 | 5.980 | 5.840 | 5.840 | 5.456 | 185 |
| 2024-07-09 | 5.820 | 5.840 | 5.820 | 5.820 | 5.437 | 325 |
| 2024-07-08 | 5.900 | 6.040 | 5.820 | 5.840 | 5.456 | 1,111 |
| 2024-07-05 | 6.000 | 6.180 | 6.000 | 6.180 | 5.773 | 190 |
| 2024-07-04 | 6.100 | 6.200 | 6.080 | 6.200 | 5.792 | 247 |
| 2024-07-03 | 6.000 | 6.080 | 5.900 | 6.080 | 5.680 | 4 |
| 2024-07-02 | 6.000 | 6.000 | 5.900 | 6.000 | 5.605 | 550 |
| 2024-07-01 | 6.100 | 6.100 | 5.860 | 6.000 | 5.605 | 167 |
| 2024-06-28 | 6.080 | 6.080 | 5.800 | 6.000 | 5.605 | 518 |
| 2024-06-27 | 6.040 | 6.300 | 5.840 | 6.100 | 5.699 | 1,306 |
| 2024-06-26 | 5.860 | 6.300 | 5.820 | 6.040 | 5.643 | 2,708 |
| 2024-06-25 | 5.820 | 5.820 | 5.760 | 5.820 | 5.297 | 613 |
| 2024-06-24 | 5.820 | 5.840 | 5.760 | 5.840 | 5.315 | 221 |
| 2024-06-21 | 5.800 | 5.860 | 5.760 | 5.840 | 5.315 | 403 |
| 2024-06-20 | 6.000 | 6.000 | 5.760 | 5.860 | 5.333 | 996 |
| 2024-06-19 | 5.980 | 5.980 | 5.800 | 5.940 | 5.406 | 58 |
| 2024-06-18 | 5.760 | 5.980 | 5.760 | 5.980 | 5.443 | 387 |
| 2024-06-17 | 5.860 | 5.980 | 5.840 | 5.840 | 5.315 | 531 |
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.