Kumulus Vape SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.800	10.800	10.150	10.250	9.210	4,798
2023-01-13	10.100	10.100	9.800	10.000	8.986	1,598
2023-01-12	9.900	9.980	9.820	9.980	8.968	272
2023-01-11	9.560	10.000	9.560	10.000	8.986	1,754
2023-01-10	9.540	9.540	9.520	9.520	8.554	151
2023-01-09	9.780	9.780	9.540	9.540	8.572	16,114
2023-01-06	9.840	9.840	9.600	9.780	8.788	213
2023-01-05	9.940	10.100	9.660	9.840	8.842	1,159
2023-01-04	9.920	9.940	9.920	9.940	8.932	478
2023-01-03	9.600	9.940	9.600	9.940	8.932	247
2023-01-02	9.880	9.900	9.880	9.880	8.878	135
2022-12-30	9.880	9.880	9.880	9.880	8.878	1
2022-12-29	9.620	9.880	9.620	9.880	8.878	81
2022-12-28	9.920	9.920	9.620	9.620	8.644	62
2022-12-27	9.600	9.900	9.600	9.620	8.644	391
2022-12-23	9.980	9.980	9.920	9.960	8.950	321
2022-12-22	9.940	9.940	9.620	9.620	8.644	69
2022-12-21	9.780	9.980	9.780	9.980	8.968	451
2022-12-20	9.500	9.800	9.500	9.800	8.806	2
2022-12-19	9.500	9.700	9.500	9.500	8.537	237
2022-12-16	9.600	9.620	9.500	9.500	8.537	314
2022-12-15	9.920	9.920	9.480	9.600	8.626	775
2022-12-14	9.980	10.200	9.900	9.900	8.896	1,432
2022-12-13	10.100	10.100	10.000	10.000	8.986	106
2022-12-12	10.100	10.100	10.100	10.100	9.076	2
2022-12-09	9.980	10.100	9.960	10.100	9.076	344
2022-12-08	9.960	10.050	9.940	9.980	8.968	228
2022-12-07	10.100	10.100	9.940	9.940	8.932	1,074
2022-12-06	10.100	10.100	10.100	10.100	9.076	410
2022-12-05	9.680	10.000	9.440	9.940	8.932	3,870
2022-12-02	9.500	9.780	9.400	9.680	8.698	697
2022-12-01	9.900	9.920	9.420	9.780	8.788	1,400
2022-11-30	9.940	9.940	9.940	9.940	8.932	886
2022-11-29	9.940	9.940	9.860	9.940	8.932	2,100
2022-11-28	9.880	9.880	9.560	9.820	8.824	1,417
2022-11-25	9.600	9.660	9.400	9.460	8.501	2,150
2022-11-24	9.260	9.260	9.260	9.260	8.321	1
2022-11-23	9.260	9.260	9.240	9.260	8.321	564
2022-11-22	9.040	9.240	9.000	9.240	8.303	21
2022-11-21	9.000	9.240	9.000	9.040	8.123	381
2022-11-18	9.260	9.260	9.260	9.260	8.321	5
2022-11-17	9.340	9.340	8.800	9.260	8.321	2,956
2022-11-16	9.340	9.360	9.340	9.360	8.411	435
2022-11-15	9.300	9.360	9.300	9.340	8.393	684
2022-11-14	9.560	9.560	9.260	9.300	8.357	888
2022-11-11	9.120	9.500	9.100	9.360	8.411	3,109
2022-11-10	9.260	9.260	9.100	9.100	8.177	804
2022-11-09	8.960	9.260	8.960	9.260	8.321	413
2022-11-08	9.080	9.080	8.940	8.940	8.033	61
2022-11-07	9.340	9.340	8.860	9.080	8.159	502
2022-11-04	9.340	9.680	8.880	9.360	8.411	7,118
2022-11-03	8.760	9.100	8.760	9.100	8.177	1,770
2022-11-02	8.500	8.780	8.500	8.780	7.890	173
2022-11-01	8.700	8.740	8.680	8.740	7.854	476
2022-10-31	8.600	8.660	8.340	8.340	7.494	385
2022-10-28	8.640	8.660	8.640	8.660	7.782	76
2022-10-27	8.640	8.640	8.640	8.640	7.764	1
2022-10-26	8.460	8.640	8.460	8.640	7.764	531
2022-10-25	8.620	8.620	8.460	8.460	7.602	230
2022-10-24	8.620	8.620	8.620	8.620	7.746	103

← NewerPage 17 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.