Kumulus Vape SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.880	9.880	9.460	9.760	8.770	136
2022-07-28	9.720	9.900	9.460	9.900	8.896	326
2022-07-27	9.700	9.740	9.480	9.740	8.752	666
2022-07-26	9.700	9.700	9.700	9.700	8.716	1
2022-07-25	9.720	9.720	9.520	9.700	8.716	469
2022-07-22	9.660	9.660	9.600	9.600	8.626	23
2022-07-21	9.520	9.700	9.520	9.660	8.680	131
2022-07-20	9.920	9.920	9.420	9.500	8.537	409
2022-07-19	9.420	10.100	9.420	9.920	8.914	7,241
2022-07-18	8.900	9.300	8.820	9.300	8.357	421
2022-07-15	8.620	8.920	8.620	8.920	8.015	109
2022-07-14	8.820	8.820	8.620	8.620	7.746	753
2022-07-13	8.700	8.820	8.520	8.820	7.925	1,112
2022-07-12	8.800	8.800	8.500	8.700	7.818	1,027
2022-07-11	8.620	8.940	8.500	8.820	7.925	13,102
2022-07-08	8.900	8.980	8.620	8.980	8.069	210
2022-07-07	9.060	9.060	8.600	8.900	7.997	117
2022-07-06	8.620	9.080	8.600	9.060	8.141	1,521
2022-07-05	9.120	9.280	8.520	8.540	7.674	2,030
2022-07-04	9.460	9.460	9.100	9.280	8.339	201
2022-07-01	9.520	9.520	9.120	9.480	8.519	56
2022-06-30	9.660	9.660	9.120	9.540	8.572	251
2022-06-29	9.760	9.760	9.220	9.680	8.698	875
2022-06-28	9.760	9.760	9.760	9.760	8.770	199
2022-06-27	9.520	9.660	9.520	9.660	8.680	271
2022-06-24	9.600	9.600	9.500	9.500	8.537	4
2022-06-23	9.220	9.620	9.220	9.620	8.644	10
2022-06-22	9.640	9.640	9.640	9.640	8.662	13
2022-06-21	9.300	9.660	9.240	9.660	8.680	686
2022-06-20	9.400	9.400	9.100	9.280	8.249	1,194
2022-06-17	9.480	9.480	9.200	9.400	8.356	760
2022-06-16	9.560	9.560	9.100	9.500	8.445	1,040
2022-06-15	9.560	9.580	9.560	9.580	8.516	67
2022-06-14	9.760	9.760	9.680	9.680	8.605	65
2022-06-13	9.720	9.940	9.460	9.460	8.409	1,051
2022-06-10	9.800	9.980	9.720	9.720	8.640	317
2022-06-09	9.880	9.980	9.880	9.980	8.871	102
2022-06-08	10.000	10.000	9.800	9.900	8.800	1,175
2022-06-07	9.800	10.100	9.800	9.980	8.871	98
2022-06-06	9.820	10.150	9.820	10.150	9.022	310
2022-06-03	9.920	10.250	9.820	10.250	9.111	471
2022-06-02	9.960	10.200	9.960	10.200	9.067	376
2022-06-01	10.450	10.450	9.920	10.150	9.022	974
2022-05-31	10.450	10.450	10.450	10.450	9.289	1
2022-05-30	10.000	10.450	10.000	10.450	9.289	763
2022-05-27	10.400	10.450	10.400	10.450	9.289	331
2022-05-26	10.350	10.350	9.800	10.250	9.111	492
2022-05-25	10.500	10.500	9.800	10.350	9.200	1,781
2022-05-24	10.550	10.550	10.550	10.550	9.378	1
2022-05-23	10.500	10.550	10.150	10.550	9.378	367
2022-05-20	10.500	10.500	10.200	10.500	9.333	63
2022-05-19	10.100	10.550	10.100	10.550	9.378	325
2022-05-18	10.750	10.750	10.000	10.650	9.467	4,771
2022-05-17	10.350	10.800	10.350	10.800	9.600	383
2022-05-16	10.700	10.700	10.700	10.700	9.511	126
2022-05-13	10.450	10.750	10.450	10.750	9.556	536
2022-05-12	10.450	10.450	10.350	10.450	9.289	168
2022-05-11	11.100	11.200	10.400	10.400	9.245	1,776
2022-05-10	10.900	11.100	10.500	11.100	9.867	2,117
2022-05-09	10.650	11.000	10.350	10.700	9.511	954

← NewerPage 19 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.