Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.870 | 3.870 | 3.750 | 3.860 | 3.739 | 762 |
| 2025-11-06 | 3.870 | 3.870 | 3.730 | 3.730 | 3.613 | 763 |
| 2025-11-05 | 3.860 | 3.860 | 3.700 | 3.850 | 3.729 | 800 |
| 2025-11-04 | 3.720 | 3.870 | 3.720 | 3.870 | 3.749 | 806 |
| 2025-11-03 | 3.930 | 3.950 | 3.880 | 3.950 | 3.826 | 432 |
| 2025-10-31 | 3.900 | 3.940 | 3.890 | 3.940 | 3.817 | 408 |
| 2025-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.778 | 291 |
| 2025-10-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.778 | 500 |
| 2025-10-28 | 3.950 | 3.960 | 3.920 | 3.960 | 3.836 | 838 |
| 2025-10-27 | 3.910 | 3.960 | 3.910 | 3.940 | 3.817 | 826 |
| 2025-10-24 | 3.940 | 3.960 | 3.910 | 3.960 | 3.836 | 1,384 |
| 2025-10-23 | 3.950 | 3.960 | 3.940 | 3.940 | 3.817 | 507 |
| 2025-10-22 | 3.900 | 3.960 | 3.880 | 3.960 | 3.836 | 1,182 |
| 2025-10-21 | 3.890 | 3.900 | 3.890 | 3.900 | 3.778 | 501 |
| 2025-10-20 | 3.900 | 3.950 | 3.880 | 3.880 | 3.758 | 551 |
| 2025-10-17 | 3.890 | 3.900 | 3.830 | 3.900 | 3.778 | 1,321 |
| 2025-10-16 | 3.910 | 3.950 | 3.850 | 3.900 | 3.778 | 807 |
| 2025-10-15 | 3.890 | 3.900 | 3.850 | 3.900 | 3.778 | 1,599 |
| 2025-10-14 | 3.990 | 3.990 | 3.890 | 3.890 | 3.768 | 1,425 |
| 2025-10-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.865 | 711 |
| 2025-10-10 | 3.970 | 4.000 | 3.860 | 3.980 | 3.855 | 4,310 |
| 2025-10-09 | 3.920 | 4.000 | 3.920 | 3.980 | 3.855 | 1,103 |
| 2025-10-08 | 3.990 | 4.000 | 3.870 | 3.920 | 3.797 | 1,062 |
| 2025-10-07 | 3.920 | 4.000 | 3.910 | 4.000 | 3.875 | 606 |
| 2025-10-06 | 3.890 | 3.900 | 3.860 | 3.900 | 3.778 | 692 |
| 2025-10-03 | 3.890 | 3.900 | 3.860 | 3.900 | 3.778 | 440 |
| 2025-10-02 | 3.880 | 3.890 | 3.850 | 3.890 | 3.768 | 755 |
| 2025-10-01 | 3.700 | 3.870 | 3.700 | 3.870 | 3.749 | 2,390 |
| 2025-09-30 | 3.880 | 3.880 | 3.690 | 3.690 | 3.574 | 1,486 |
| 2025-09-29 | 3.890 | 3.890 | 3.680 | 3.890 | 3.768 | 2,998 |
| 2025-09-26 | 3.950 | 3.950 | 3.680 | 3.900 | 3.778 | 4,913 |
| 2025-09-25 | 3.990 | 3.990 | 3.780 | 3.970 | 3.846 | 7,765 |
| 2025-09-24 | 4.220 | 4.340 | 4.060 | 4.240 | 4.107 | 4,230 |
| 2025-09-23 | 4.360 | 4.360 | 4.120 | 4.350 | 4.214 | 1,407 |
| 2025-09-22 | 4.310 | 4.360 | 4.310 | 4.360 | 4.223 | 1,160 |
| 2025-09-19 | 4.350 | 4.350 | 4.290 | 4.300 | 4.165 | 2,545 |
| 2025-09-18 | 4.610 | 4.610 | 4.100 | 4.330 | 4.194 | 7,458 |
| 2025-09-17 | 4.660 | 4.660 | 4.600 | 4.600 | 4.456 | 501 |
| 2025-09-16 | 4.660 | 4.670 | 4.600 | 4.600 | 4.456 | 1,107 |
| 2025-09-15 | 4.660 | 4.720 | 4.660 | 4.720 | 4.572 | 989 |
| 2025-09-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.514 | 745 |
| 2025-09-11 | 4.790 | 4.790 | 4.650 | 4.650 | 4.504 | 2,202 |
| 2025-09-10 | 4.800 | 4.800 | 4.690 | 4.800 | 4.650 | 1,468 |
| 2025-09-09 | 4.690 | 4.820 | 4.690 | 4.820 | 4.669 | 1,558 |
| 2025-09-08 | 4.830 | 4.830 | 4.680 | 4.680 | 4.533 | 776 |
| 2025-09-05 | 4.820 | 4.820 | 4.780 | 4.790 | 4.640 | 639 |
| 2025-09-04 | 4.710 | 4.780 | 4.620 | 4.760 | 4.611 | 522 |
| 2025-09-03 | 4.830 | 4.910 | 4.610 | 4.710 | 4.562 | 3,131 |
| 2025-09-02 | 4.950 | 4.960 | 4.800 | 4.950 | 4.795 | 1,930 |
| 2025-09-01 | 4.880 | 4.960 | 4.880 | 4.950 | 4.795 | 1,744 |
| 2025-08-29 | 4.860 | 4.990 | 4.860 | 4.870 | 4.717 | 718 |
| 2025-08-28 | 4.800 | 4.990 | 4.800 | 4.850 | 4.698 | 516 |
| 2025-08-27 | 4.810 | 5.040 | 4.790 | 4.790 | 4.640 | 1,767 |
| 2025-08-26 | 4.970 | 4.980 | 4.700 | 4.760 | 4.611 | 1,127 |
| 2025-08-25 | 4.980 | 5.060 | 4.980 | 4.980 | 4.824 | 985 |
| 2025-08-22 | 4.670 | 4.940 | 4.670 | 4.940 | 4.785 | 1,273 |
| 2025-08-21 | 4.950 | 4.980 | 4.620 | 4.620 | 4.475 | 3,299 |
| 2025-08-20 | 4.860 | 5.000 | 4.800 | 4.950 | 4.795 | 3,076 |
| 2025-08-19 | 4.690 | 4.800 | 4.680 | 4.800 | 4.650 | 1,888 |
| 2025-08-18 | 4.670 | 4.690 | 4.670 | 4.680 | 4.533 | 820 |
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.