Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.260 | 6.340 | 6.200 | 6.200 | 5.643 | 197 |
| 2024-03-18 | 6.340 | 6.340 | 6.240 | 6.240 | 5.679 | 650 |
| 2024-03-15 | 6.520 | 6.520 | 6.320 | 6.320 | 5.752 | 664 |
| 2024-03-14 | 6.480 | 6.540 | 6.480 | 6.540 | 5.952 | 23 |
| 2024-03-13 | 6.420 | 6.520 | 6.420 | 6.520 | 5.934 | 78 |
| 2024-03-12 | 6.400 | 6.540 | 6.400 | 6.400 | 5.825 | 607 |
| 2024-03-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.007 | 248 |
| 2024-03-08 | 6.580 | 6.600 | 6.560 | 6.600 | 6.007 | 41 |
| 2024-03-07 | 6.600 | 6.600 | 6.380 | 6.580 | 5.989 | 675 |
| 2024-03-06 | 6.320 | 6.560 | 6.320 | 6.560 | 5.970 | 207 |
| 2024-03-05 | 6.320 | 6.320 | 6.280 | 6.300 | 5.734 | 288 |
| 2024-03-04 | 6.440 | 6.500 | 6.280 | 6.300 | 5.734 | 323 |
| 2024-03-01 | 6.540 | 6.540 | 6.300 | 6.320 | 5.752 | 86 |
| 2024-02-29 | 6.280 | 6.600 | 6.280 | 6.600 | 6.007 | 1,209 |
| 2024-02-28 | 6.600 | 6.700 | 6.240 | 6.440 | 5.861 | 1,606 |
| 2024-02-27 | 6.760 | 6.820 | 6.600 | 6.680 | 6.080 | 653 |
| 2024-02-26 | 6.920 | 6.920 | 6.700 | 6.760 | 6.152 | 1,249 |
| 2024-02-23 | 6.700 | 7.040 | 6.660 | 6.900 | 6.280 | 2,895 |
| 2024-02-22 | 6.660 | 6.800 | 6.640 | 6.780 | 6.171 | 843 |
| 2024-02-21 | 6.640 | 6.980 | 6.640 | 6.660 | 6.061 | 1,476 |
| 2024-02-20 | 6.600 | 6.780 | 6.600 | 6.780 | 6.171 | 585 |
| 2024-02-19 | 6.880 | 6.880 | 6.800 | 6.800 | 6.189 | 50 |
| 2024-02-16 | 6.900 | 6.900 | 6.700 | 6.880 | 6.262 | 1,747 |
| 2024-02-15 | 7.040 | 7.040 | 6.900 | 6.900 | 6.280 | 177 |
| 2024-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.371 | 35 |
| 2024-02-13 | 6.900 | 6.900 | 6.820 | 6.820 | 6.207 | 28 |
| 2024-02-12 | 6.900 | 6.920 | 6.720 | 6.920 | 6.298 | 469 |
| 2024-02-09 | 6.960 | 7.000 | 6.900 | 6.900 | 6.280 | 548 |
| 2024-02-08 | 7.180 | 7.180 | 6.820 | 6.820 | 6.207 | 1,698 |
| 2024-02-07 | 7.240 | 7.240 | 7.200 | 7.200 | 6.553 | 279 |
| 2024-02-06 | 6.920 | 7.240 | 6.920 | 7.240 | 6.589 | 1,551 |
| 2024-02-05 | 7.400 | 7.660 | 7.240 | 7.240 | 6.589 | 1,651 |
| 2024-02-02 | 7.500 | 7.500 | 7.220 | 7.260 | 6.608 | 845 |
| 2024-02-01 | 7.660 | 7.660 | 7.300 | 7.500 | 6.826 | 2,054 |
| 2024-01-31 | 7.420 | 7.520 | 7.420 | 7.520 | 6.844 | 220 |
| 2024-01-30 | 7.840 | 7.860 | 7.400 | 7.540 | 6.862 | 3,525 |
| 2024-01-29 | 7.780 | 7.860 | 7.780 | 7.860 | 7.154 | 3 |
| 2024-01-26 | 7.840 | 7.840 | 7.760 | 7.760 | 7.063 | 323 |
| 2024-01-25 | 7.840 | 7.840 | 7.840 | 7.840 | 7.135 | 1 |
| 2024-01-24 | 7.860 | 7.860 | 7.740 | 7.840 | 7.135 | 15,178 |
| 2024-01-23 | 7.860 | 7.860 | 7.860 | 7.860 | 7.154 | 1 |
| 2024-01-22 | 7.880 | 7.880 | 7.860 | 7.860 | 7.154 | 25 |
| 2024-01-19 | 7.880 | 7.880 | 7.860 | 7.860 | 7.154 | 11 |
| 2024-01-18 | 7.720 | 7.900 | 7.600 | 7.900 | 7.190 | 300 |
| 2024-01-17 | 7.900 | 7.900 | 7.600 | 7.740 | 7.044 | 597 |
| 2024-01-16 | 7.880 | 7.960 | 7.660 | 7.960 | 7.245 | 230 |
| 2024-01-15 | 7.900 | 7.960 | 7.820 | 7.860 | 7.154 | 243 |
| 2024-01-12 | 7.880 | 7.940 | 7.880 | 7.900 | 7.190 | 549 |
| 2024-01-11 | 7.820 | 7.900 | 7.800 | 7.900 | 7.190 | 381 |
| 2024-01-10 | 7.820 | 7.820 | 7.800 | 7.820 | 7.117 | 546 |
| 2024-01-09 | 7.780 | 7.800 | 7.780 | 7.800 | 7.099 | 270 |
| 2024-01-08 | 7.680 | 7.860 | 7.520 | 7.800 | 7.099 | 403 |
| 2024-01-05 | 7.840 | 7.840 | 7.800 | 7.800 | 7.099 | 91 |
| 2024-01-04 | 7.880 | 7.880 | 7.800 | 7.860 | 7.154 | 49 |
| 2024-01-03 | 7.820 | 7.880 | 7.600 | 7.880 | 7.172 | 261 |
| 2024-01-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.099 | 277 |
| 2023-12-29 | 8.000 | 8.000 | 7.860 | 7.860 | 7.154 | 121 |
| 2023-12-28 | 7.940 | 8.040 | 7.940 | 8.000 | 7.281 | 326 |
| 2023-12-27 | 8.020 | 8.020 | 7.980 | 7.980 | 7.263 | 607 |
| 2023-12-22 | 8.380 | 8.440 | 8.020 | 8.360 | 7.609 | 1,175 |
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.