Kumulus Vape SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.650	11.150	10.300	10.750	9.556	1,546
2022-05-05	10.550	10.600	10.400	10.600	9.422	394
2022-05-04	10.600	10.700	10.250	10.600	9.422	921
2022-05-03	10.600	10.600	10.550	10.600	9.422	250
2022-05-02	10.750	10.750	10.350	10.350	9.200	213
2022-04-29	10.450	10.800	10.450	10.450	9.289	623
2022-04-28	11.000	11.000	10.100	10.450	9.289	1,699
2022-04-27	11.150	11.150	11.000	11.000	9.778	596
2022-04-26	11.200	11.200	11.200	11.200	9.956	1
2022-04-25	11.350	11.400	11.100	11.200	9.956	1,018
2022-04-22	11.700	12.000	11.400	11.400	10.133	1,531
2022-04-21	11.250	12.000	11.100	11.500	10.222	6,073
2022-04-20	11.200	11.200	10.800	10.800	9.600	1,002
2022-04-19	10.400	11.000	10.400	11.000	9.778	712
2022-04-14	10.700	10.700	10.400	10.700	9.511	618
2022-04-13	10.300	10.650	10.300	10.650	9.467	532
2022-04-12	10.250	10.600	10.250	10.600	9.422	456
2022-04-11	10.250	10.550	10.250	10.550	9.378	148
2022-04-08	10.350	10.550	10.300	10.550	9.378	310
2022-04-07	10.550	10.550	10.300	10.300	9.156	121
2022-04-06	10.550	10.700	10.500	10.500	9.333	1,586
2022-04-05	10.550	10.600	10.500	10.500	9.333	16
2022-04-04	10.600	10.700	10.500	10.500	9.333	608
2022-04-01	10.500	10.600	10.500	10.600	9.422	784
2022-03-31	10.500	10.600	10.500	10.500	9.333	1,444
2022-03-30	10.500	10.600	10.300	10.600	9.422	538
2022-03-29	10.400	10.600	10.200	10.600	9.422	539
2022-03-28	10.300	10.500	10.100	10.500	9.333	425
2022-03-25	10.500	10.500	10.200	10.400	9.245	621
2022-03-24	10.400	10.400	10.400	10.400	9.245	24
2022-03-23	10.600	10.700	10.400	10.500	9.333	96
2022-03-22	10.500	10.500	10.500	10.500	9.333	1
2022-03-21	10.600	10.600	10.500	10.500	9.333	156
2022-03-18	10.600	10.700	10.500	10.700	9.511	131
2022-03-17	10.600	10.900	10.600	10.700	9.511	568
2022-03-16	10.500	10.700	10.300	10.700	9.511	114
2022-03-15	10.300	10.500	10.000	10.500	9.333	647
2022-03-14	9.900	10.300	9.900	10.300	9.156	892
2022-03-11	9.850	10.100	9.850	10.000	8.889	1,184
2022-03-10	9.800	9.950	9.600	9.900	8.800	426
2022-03-09	9.400	9.800	9.400	9.800	8.711	1,369
2022-03-08	9.400	9.500	9.100	9.400	8.356	1,425
2022-03-07	9.500	9.600	8.500	9.400	8.356	2,954
2022-03-04	10.000	10.300	9.650	9.700	8.622	669
2022-03-03	10.300	10.400	9.700	10.400	9.245	1,117
2022-03-02	10.000	10.400	9.500	10.400	9.245	1,166
2022-03-01	10.500	10.500	10.100	10.200	9.067	469
2022-02-28	10.300	10.500	10.300	10.500	9.333	245
2022-02-25	10.000	10.700	10.000	10.700	9.511	730
2022-02-24	10.600	10.900	10.000	10.200	9.067	4,648
2022-02-23	11.200	11.200	10.900	10.900	9.689	775
2022-02-22	11.100	11.200	10.700	11.200	9.956	2,300
2022-02-21	11.900	11.900	11.000	11.200	9.956	1,296
2022-02-18	12.300	12.500	11.900	12.000	10.667	666
2022-02-17	12.500	12.500	12.200	12.300	10.933	579
2022-02-16	12.300	12.500	12.000	12.500	11.111	394
2022-02-15	12.100	12.500	12.000	12.500	11.111	923
2022-02-14	12.500	12.500	11.800	11.800	10.489	1,409
2022-02-11	12.500	12.600	12.000	12.100	10.756	2,647
2022-02-10	12.400	12.500	12.200	12.500	11.111	1,657

← NewerPage 20 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.