Kumulus Vape SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	8.400	8.400	7.780	8.380	7.627	1,555
2023-12-20	8.380	8.480	7.860	8.480	7.718	2,257
2023-12-19	7.820	8.360	7.820	8.360	7.609	1,641
2023-12-18	7.520	7.980	7.520	7.820	7.117	2,605
2023-12-15	7.200	7.620	6.820	7.520	6.844	1,191
2023-12-14	7.100	7.180	7.020	7.020	6.389	356
2023-12-13	6.920	7.100	6.720	7.100	6.462	2,227
2023-12-12	6.920	6.920	6.900	6.900	6.280	121
2023-12-11	6.920	6.920	6.900	6.900	6.280	80
2023-12-08	7.080	7.080	6.900	6.900	6.280	86
2023-12-07	7.100	7.100	7.100	7.100	6.462	1
2023-12-06	7.020	7.160	7.000	7.160	6.517	265
2023-12-05	7.140	7.140	7.000	7.000	6.371	4
2023-12-04	7.020	7.160	6.900	7.160	6.517	360
2023-12-01	6.900	7.020	6.700	7.000	6.371	2,109
2023-11-30	6.960	6.960	6.700	6.900	6.280	805
2023-11-29	7.080	7.080	6.980	6.980	6.353	1,823
2023-11-28	7.040	7.040	7.000	7.000	6.371	338
2023-11-27	7.000	7.120	7.000	7.080	6.444	2,745
2023-11-24	7.160	7.160	7.000	7.000	6.371	136
2023-11-23	7.160	7.160	7.160	7.160	6.517	1
2023-11-22	7.000	7.180	7.000	7.180	6.535	198
2023-11-21	7.120	7.260	7.000	7.140	6.498	3,029
2023-11-20	7.200	7.340	7.000	7.300	6.644	558
2023-11-17	7.000	7.100	7.000	7.100	6.462	840
2023-11-16	7.000	7.060	7.000	7.060	6.426	267
2023-11-15	7.020	7.040	6.900	7.040	6.407	1,040
2023-11-14	7.040	7.040	6.900	7.040	6.407	3,018
2023-11-13	6.940	7.040	6.940	7.040	6.407	521
2023-11-10	7.060	7.060	7.060	7.060	6.426	120
2023-11-09	7.060	7.060	7.060	7.060	6.426	270
2023-11-08	7.060	7.060	7.000	7.060	6.426	2,103
2023-11-07	6.780	7.100	6.780	7.060	6.426	2,259
2023-11-06	6.620	6.880	6.500	6.500	5.916	60,699
2023-11-03	6.800	6.820	6.400	6.720	6.116	3,125
2023-11-02	6.980	7.360	6.820	7.100	6.462	3,716
2023-11-01	6.980	7.000	6.880	7.000	6.371	1,033
2023-10-31	6.920	7.100	6.900	7.000	6.371	1,343
2023-10-30	7.000	7.000	6.900	6.900	6.280	62
2023-10-27	7.020	7.360	7.000	7.000	6.371	2,601
2023-10-26	7.000	7.340	7.000	7.000	6.371	15,899
2023-10-25	7.300	7.400	7.000	7.100	6.462	2,643
2023-10-24	7.020	7.300	7.020	7.300	6.644	1,569
2023-10-23	6.980	7.440	6.900	7.000	6.371	2,236
2023-10-20	6.980	7.020	6.980	7.000	6.371	165
2023-10-19	7.200	7.200	6.980	6.980	6.353	357
2023-10-18	7.400	7.460	7.200	7.200	6.553	1,055
2023-10-17	7.620	7.620	7.200	7.400	6.735	445
2023-10-16	7.480	7.900	7.320	7.640	6.953	544
2023-10-13	7.500	7.500	7.380	7.500	6.826	1,447
2023-10-12	7.600	7.980	7.500	7.500	6.826	2,384
2023-10-11	8.040	8.080	7.600	7.720	7.026	2,716
2023-10-10	7.800	8.040	7.680	8.040	7.317	7,502
2023-10-09	7.800	7.800	7.800	7.800	7.099	17
2023-10-06	7.900	7.900	7.800	7.800	7.099	87
2023-10-05	7.880	8.120	7.700	7.900	7.190	235
2023-10-04	7.880	8.120	7.800	7.900	7.190	149
2023-10-03	7.880	7.880	7.860	7.860	7.154	400
2023-10-02	8.100	8.100	7.860	8.080	7.354	444
2023-09-29	8.100	8.200	8.100	8.200	7.463	174

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.