Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 8.420 | 8.420 | 7.820 | 8.120 | 7.390 | 176 |
| 2023-09-27 | 8.440 | 8.440 | 7.800 | 8.420 | 7.663 | 873 |
| 2023-09-26 | 8.900 | 8.900 | 8.420 | 8.420 | 7.663 | 1,495 |
| 2023-09-25 | 8.900 | 8.940 | 8.700 | 8.700 | 7.918 | 11,002 |
| 2023-09-22 | 8.700 | 8.900 | 8.560 | 8.900 | 8.100 | 2,597 |
| 2023-09-21 | 8.740 | 8.800 | 8.580 | 8.700 | 7.918 | 207 |
| 2023-09-20 | 8.620 | 8.780 | 8.500 | 8.780 | 7.991 | 1,321 |
| 2023-09-19 | 8.520 | 8.600 | 8.520 | 8.600 | 7.827 | 205 |
| 2023-09-18 | 8.660 | 8.700 | 8.520 | 8.520 | 7.754 | 1,290 |
| 2023-09-15 | 8.560 | 8.800 | 8.060 | 8.660 | 7.882 | 1,600 |
| 2023-09-14 | 8.660 | 8.660 | 7.880 | 8.260 | 7.518 | 3,938 |
| 2023-09-13 | 8.200 | 8.800 | 8.040 | 8.660 | 7.882 | 2,628 |
| 2023-09-12 | 7.920 | 8.480 | 7.920 | 8.480 | 7.718 | 2,602 |
| 2023-09-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.190 | 410 |
| 2023-09-08 | 8.060 | 8.060 | 8.060 | 8.060 | 7.336 | 63 |
| 2023-09-07 | 7.920 | 8.060 | 7.900 | 8.060 | 7.336 | 1,071 |
| 2023-09-06 | 7.960 | 8.140 | 7.900 | 7.900 | 7.190 | 1,770 |
| 2023-09-05 | 7.960 | 8.000 | 7.700 | 7.960 | 7.245 | 314 |
| 2023-09-04 | 7.980 | 7.980 | 7.540 | 7.960 | 7.245 | 2,549 |
| 2023-09-01 | 8.200 | 8.200 | 7.780 | 8.200 | 7.463 | 4,350 |
| 2023-08-31 | 7.700 | 8.200 | 7.620 | 8.200 | 7.463 | 12,972 |
| 2023-08-30 | 7.100 | 7.160 | 6.820 | 7.000 | 6.371 | 540 |
| 2023-08-29 | 6.920 | 7.160 | 6.920 | 7.160 | 6.517 | 357 |
| 2023-08-28 | 6.980 | 7.000 | 6.780 | 7.000 | 6.371 | 374 |
| 2023-08-25 | 6.980 | 7.100 | 6.720 | 7.020 | 6.389 | 1,802 |
| 2023-08-24 | 7.060 | 7.060 | 6.620 | 7.000 | 6.371 | 3,351 |
| 2023-08-23 | 7.000 | 7.020 | 6.560 | 6.780 | 6.171 | 4,636 |
| 2023-08-22 | 7.140 | 7.180 | 6.980 | 7.180 | 6.535 | 1,166 |
| 2023-08-21 | 7.500 | 7.500 | 7.240 | 7.480 | 6.808 | 426 |
| 2023-08-18 | 7.520 | 7.520 | 7.220 | 7.520 | 6.844 | 154 |
| 2023-08-17 | 7.580 | 7.580 | 7.400 | 7.540 | 6.862 | 513 |
| 2023-08-16 | 7.760 | 7.760 | 7.500 | 7.600 | 6.917 | 845 |
| 2023-08-15 | 7.780 | 7.780 | 7.660 | 7.760 | 7.063 | 17 |
| 2023-08-14 | 7.820 | 7.820 | 7.600 | 7.800 | 7.099 | 1,006 |
| 2023-08-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.117 | 31 |
| 2023-08-10 | 7.960 | 7.960 | 7.560 | 7.820 | 7.117 | 1,354 |
| 2023-08-09 | 8.040 | 8.040 | 7.680 | 8.000 | 7.281 | 1,665 |
| 2023-08-08 | 8.040 | 8.040 | 7.700 | 8.040 | 7.317 | 505 |
| 2023-08-07 | 8.080 | 8.080 | 7.860 | 8.060 | 7.336 | 715 |
| 2023-08-04 | 8.060 | 8.060 | 8.040 | 8.040 | 7.317 | 220 |
| 2023-08-03 | 8.060 | 8.060 | 7.820 | 8.040 | 7.317 | 40 |
| 2023-08-02 | 8.120 | 8.120 | 7.860 | 8.100 | 7.372 | 819 |
| 2023-08-01 | 8.000 | 8.100 | 7.860 | 8.100 | 7.372 | 305 |
| 2023-07-31 | 8.040 | 8.040 | 7.840 | 7.980 | 7.263 | 537 |
| 2023-07-28 | 8.080 | 8.080 | 7.900 | 8.080 | 7.354 | 783 |
| 2023-07-27 | 8.000 | 8.120 | 7.900 | 8.120 | 7.390 | 407 |
| 2023-07-26 | 7.880 | 8.140 | 7.880 | 8.140 | 7.408 | 1,699 |
| 2023-07-25 | 8.140 | 8.140 | 7.900 | 8.040 | 7.317 | 567 |
| 2023-07-24 | 8.160 | 8.160 | 7.980 | 8.140 | 7.408 | 999 |
| 2023-07-21 | 8.000 | 8.300 | 7.940 | 8.280 | 7.536 | 2,307 |
| 2023-07-20 | 8.440 | 8.480 | 8.300 | 8.300 | 7.554 | 262 |
| 2023-07-19 | 8.400 | 8.500 | 8.300 | 8.460 | 7.700 | 492 |
| 2023-07-18 | 8.460 | 8.500 | 8.460 | 8.500 | 7.736 | 276 |
| 2023-07-17 | 8.500 | 8.500 | 8.480 | 8.480 | 7.718 | 61 |
| 2023-07-14 | 8.460 | 8.480 | 8.460 | 8.480 | 7.718 | 66 |
| 2023-07-13 | 8.480 | 8.480 | 8.360 | 8.480 | 7.718 | 118 |
| 2023-07-12 | 8.500 | 8.500 | 8.480 | 8.500 | 7.736 | 643 |
| 2023-07-11 | 8.280 | 8.400 | 8.120 | 8.400 | 7.645 | 750 |
| 2023-07-10 | 7.820 | 8.300 | 7.820 | 8.300 | 7.554 | 1,186 |
| 2023-07-07 | 7.960 | 7.960 | 7.600 | 7.900 | 7.190 | 221 |
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.