Kumulus Vape SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	7.880	7.980	7.600	7.980	7.263	879
2023-07-05	8.100	8.100	7.760	8.080	7.354	1,035
2023-07-04	7.800	8.060	7.800	7.980	7.263	1,098
2023-07-03	7.700	7.800	7.700	7.800	7.099	525
2023-06-30	8.000	8.000	8.000	8.000	7.281	200
2023-06-29	7.980	8.000	7.800	7.940	7.226	142
2023-06-28	8.200	8.200	8.000	8.000	7.281	119
2023-06-27	8.000	8.020	7.800	7.880	7.081	1,656
2023-06-26	8.420	8.420	8.000	8.220	7.386	607
2023-06-23	8.440	8.500	7.820	8.440	7.584	2,147
2023-06-22	8.480	8.480	8.480	8.480	7.620	1
2023-06-21	8.500	8.520	8.400	8.500	7.638	350
2023-06-20	8.420	8.520	8.300	8.520	7.656	155
2023-06-19	8.600	8.600	8.300	8.420	7.566	301
2023-06-16	8.640	8.640	8.460	8.640	7.764	56
2023-06-15	8.540	8.660	8.360	8.660	7.782	317
2023-06-14	8.660	8.660	8.660	8.660	7.782	11
2023-06-13	8.660	8.660	8.660	8.660	7.782	1
2023-06-12	8.660	8.800	8.360	8.680	7.800	918
2023-06-09	8.660	8.740	8.400	8.680	7.800	927
2023-06-08	8.720	8.720	8.400	8.560	7.692	11,087
2023-06-07	8.840	8.840	8.480	8.820	7.925	879
2023-06-06	8.860	8.860	8.520	8.860	7.961	231
2023-06-05	8.880	8.880	8.560	8.860	7.961	942
2023-06-02	8.940	8.940	8.540	8.880	7.979	1,017
2023-06-01	9.080	9.080	8.740	8.980	8.069	834
2023-05-31	9.200	9.200	8.800	9.100	8.177	1,574
2023-05-30	9.480	9.560	8.880	9.200	8.267	3,213
2023-05-29	8.920	9.580	8.900	9.480	8.519	5,004
2023-05-26	8.960	8.960	8.500	8.880	7.979	1,962
2023-05-25	9.180	9.180	8.660	8.960	8.051	445
2023-05-24	9.220	9.240	8.820	9.240	8.303	149
2023-05-23	9.120	9.260	8.800	9.260	8.321	694
2023-05-22	9.360	9.360	8.620	9.120	8.195	766
2023-05-19	9.340	9.340	9.100	9.300	8.357	964
2023-05-18	9.340	9.340	9.340	9.340	8.393	16
2023-05-17	9.340	9.340	9.340	9.340	8.393	2
2023-05-16	9.340	9.360	9.240	9.340	8.393	74
2023-05-15	9.360	9.360	9.100	9.340	8.393	202
2023-05-12	9.380	9.380	9.140	9.360	8.411	488
2023-05-11	9.480	9.600	9.320	9.460	8.501	805
2023-05-10	9.800	9.800	9.400	9.500	8.537	419
2023-05-09	9.980	9.980	9.500	9.800	8.806	638
2023-05-08	9.960	9.980	9.920	9.980	8.968	271
2023-05-05	9.860	9.960	9.800	9.960	8.950	642
2023-05-04	10.000	10.000	9.820	9.860	8.860	999
2023-05-03	9.920	9.980	9.900	9.960	8.950	640
2023-05-02	9.880	9.920	9.820	9.920	8.914	771
2023-04-28	9.860	10.000	9.700	9.980	8.968	502
2023-04-27	9.920	9.920	9.740	9.860	8.860	86
2023-04-26	9.700	10.000	9.700	9.920	8.914	135
2023-04-25	10.050	10.050	9.720	10.000	8.986	186
2023-04-24	9.980	10.000	9.820	10.000	8.986	791
2023-04-21	10.050	10.050	9.820	9.980	8.968	210
2023-04-20	10.150	10.150	10.050	10.050	9.031	81
2023-04-19	10.050	10.200	9.900	10.200	9.166	341
2023-04-18	10.250	10.450	10.100	10.250	9.210	1,529
2023-04-17	10.650	10.700	10.100	10.300	9.255	2,468
2023-04-14	10.000	10.500	10.000	10.500	9.435	3,701
2023-04-13	9.520	10.000	9.480	10.000	8.986	4,523

← NewerPage 15 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.