Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.960 | 3.960 | 3.850 | 3.950 | 3.826 | 25 |
| 2026-02-03 | 3.850 | 3.960 | 3.850 | 3.960 | 3.836 | 485 |
| 2026-02-02 | 3.850 | 3.950 | 3.850 | 3.940 | 3.817 | 779 |
| 2026-01-30 | 3.940 | 3.940 | 3.850 | 3.860 | 3.739 | 739 |
| 2026-01-29 | 3.940 | 3.950 | 3.940 | 3.950 | 3.826 | 3 |
| 2026-01-28 | 3.990 | 3.990 | 3.870 | 3.950 | 3.826 | 78 |
| 2026-01-27 | 3.990 | 4.000 | 3.920 | 4.000 | 3.875 | 78 |
| 2026-01-26 | 3.980 | 4.000 | 3.860 | 3.890 | 3.768 | 43 |
| 2026-01-23 | 3.910 | 3.990 | 3.850 | 3.980 | 3.855 | 1,038 |
| 2026-01-22 | 4.000 | 4.000 | 3.860 | 3.920 | 3.797 | 1,310 |
| 2026-01-21 | 4.000 | 4.100 | 3.830 | 3.930 | 3.807 | 1,756 |
| 2026-01-20 | 4.030 | 4.030 | 4.030 | 4.030 | 3.904 | 1 |
| 2026-01-19 | 3.930 | 4.120 | 3.920 | 4.020 | 3.894 | 1,496 |
| 2026-01-16 | 3.970 | 4.110 | 3.970 | 3.990 | 3.865 | 80 |
| 2026-01-15 | 4.040 | 4.040 | 3.820 | 3.970 | 3.846 | 224 |
| 2026-01-14 | 4.040 | 4.110 | 4.040 | 4.040 | 3.913 | 383 |
| 2026-01-13 | 4.050 | 4.050 | 4.040 | 4.040 | 3.913 | 7 |
| 2026-01-12 | 4.130 | 4.130 | 4.040 | 4.040 | 3.913 | 5 |
| 2026-01-09 | 4.090 | 4.140 | 4.000 | 4.140 | 4.010 | 106 |
| 2026-01-08 | 4.100 | 4.100 | 4.000 | 4.100 | 3.972 | 52 |
| 2026-01-07 | 4.090 | 4.100 | 3.900 | 4.100 | 3.972 | 521 |
| 2026-01-06 | 4.020 | 4.100 | 4.020 | 4.100 | 3.972 | 32 |
| 2026-01-05 | 4.000 | 4.020 | 3.970 | 4.020 | 3.894 | 553 |
| 2026-01-02 | 3.950 | 4.190 | 3.950 | 4.190 | 4.059 | 275 |
| 2025-12-31 | 4.150 | 4.200 | 3.950 | 3.950 | 3.826 | 961 |
| 2025-12-30 | 4.210 | 4.210 | 4.150 | 4.150 | 4.020 | 326 |
| 2025-12-29 | 4.350 | 4.350 | 4.140 | 4.190 | 4.059 | 593 |
| 2025-12-24 | 4.350 | 4.350 | 4.340 | 4.340 | 4.204 | 868 |
| 2025-12-23 | 4.310 | 4.460 | 4.140 | 4.440 | 4.301 | 1,515 |
| 2025-12-22 | 4.360 | 4.400 | 4.360 | 4.400 | 4.262 | 1,517 |
| 2025-12-19 | 4.300 | 4.310 | 4.200 | 4.310 | 4.175 | 536 |
| 2025-12-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.185 | 5 |
| 2025-12-17 | 4.140 | 4.310 | 4.140 | 4.310 | 4.175 | 3 |
| 2025-12-16 | 4.340 | 4.340 | 4.120 | 4.130 | 4.001 | 462 |
| 2025-12-15 | 4.400 | 4.400 | 4.160 | 4.340 | 4.204 | 562 |
| 2025-12-12 | 4.440 | 4.470 | 4.400 | 4.400 | 4.262 | 610 |
| 2025-12-11 | 4.350 | 4.470 | 4.350 | 4.460 | 4.320 | 574 |
| 2025-12-10 | 4.310 | 4.400 | 4.300 | 4.350 | 4.214 | 326 |
| 2025-12-09 | 4.400 | 4.400 | 4.300 | 4.300 | 4.165 | 379 |
| 2025-12-08 | 4.350 | 4.480 | 4.050 | 4.200 | 4.068 | 3,244 |
| 2025-12-05 | 4.200 | 4.380 | 4.010 | 4.350 | 4.214 | 2,218 |
| 2025-12-04 | 3.930 | 4.200 | 3.840 | 4.200 | 4.068 | 2,305 |
| 2025-12-03 | 3.890 | 3.900 | 3.890 | 3.900 | 3.778 | 816 |
| 2025-12-02 | 3.700 | 3.900 | 3.700 | 3.900 | 3.778 | 2,218 |
| 2025-12-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.584 | 191 |
| 2025-11-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.584 | 279 |
| 2025-11-27 | 3.650 | 3.650 | 3.640 | 3.650 | 3.536 | 345 |
| 2025-11-26 | 3.640 | 3.720 | 3.640 | 3.640 | 3.526 | 771 |
| 2025-11-25 | 3.690 | 3.700 | 3.650 | 3.650 | 3.536 | 202 |
| 2025-11-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.584 | 618 |
| 2025-11-21 | 3.650 | 3.660 | 3.630 | 3.630 | 3.516 | 337 |
| 2025-11-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.545 | 291 |
| 2025-11-19 | 3.730 | 3.730 | 3.630 | 3.660 | 3.545 | 984 |
| 2025-11-18 | 3.710 | 3.720 | 3.690 | 3.690 | 3.574 | 359 |
| 2025-11-17 | 3.720 | 3.730 | 3.690 | 3.690 | 3.574 | 776 |
| 2025-11-14 | 3.720 | 3.720 | 3.680 | 3.700 | 3.584 | 1,835 |
| 2025-11-13 | 3.790 | 3.790 | 3.740 | 3.740 | 3.623 | 1,075 |
| 2025-11-12 | 3.790 | 3.900 | 3.790 | 3.900 | 3.778 | 295 |
| 2025-11-11 | 3.820 | 3.880 | 3.820 | 3.880 | 3.758 | 871 |
| 2025-11-10 | 3.860 | 3.860 | 3.810 | 3.810 | 3.691 | 394 |
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.