Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.160 | 5.280 | 5.160 | 5.280 | 4.933 | 441 |
| 2025-05-22 | 5.500 | 5.500 | 5.180 | 5.180 | 4.839 | 2,468 |
| 2025-05-21 | 5.360 | 5.800 | 5.200 | 5.520 | 5.157 | 4,024 |
| 2025-05-20 | 5.180 | 5.640 | 5.120 | 5.340 | 4.989 | 5,976 |
| 2025-05-19 | 4.600 | 5.060 | 4.600 | 5.060 | 4.727 | 1,964 |
| 2025-05-16 | 4.820 | 4.990 | 4.800 | 4.970 | 4.643 | 753 |
| 2025-05-15 | 4.890 | 5.000 | 4.600 | 4.980 | 4.652 | 6,364 |
| 2025-05-14 | 4.900 | 4.940 | 4.840 | 4.900 | 4.578 | 207 |
| 2025-05-13 | 4.940 | 4.940 | 4.840 | 4.900 | 4.578 | 563 |
| 2025-05-12 | 4.950 | 4.950 | 4.850 | 4.940 | 4.615 | 1,006 |
| 2025-05-09 | 4.940 | 4.950 | 4.900 | 4.950 | 4.624 | 208 |
| 2025-05-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.615 | 36 |
| 2025-05-07 | 4.900 | 5.220 | 4.770 | 4.940 | 4.615 | 4,042 |
| 2025-05-06 | 4.910 | 4.910 | 4.800 | 4.900 | 4.578 | 140 |
| 2025-05-05 | 4.880 | 4.910 | 4.880 | 4.910 | 4.587 | 213 |
| 2025-05-02 | 4.890 | 4.910 | 4.720 | 4.910 | 4.587 | 273 |
| 2025-04-30 | 4.850 | 4.910 | 4.660 | 4.710 | 4.400 | 950 |
| 2025-04-29 | 4.810 | 4.850 | 4.680 | 4.840 | 4.522 | 445 |
| 2025-04-28 | 4.780 | 4.800 | 4.670 | 4.680 | 4.372 | 1,795 |
| 2025-04-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.466 | 20 |
| 2025-04-24 | 4.800 | 4.800 | 4.660 | 4.780 | 4.466 | 410 |
| 2025-04-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.466 | 256 |
| 2025-04-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.466 | 2 |
| 2025-04-17 | 4.780 | 4.780 | 4.670 | 4.780 | 4.466 | 121 |
| 2025-04-16 | 4.760 | 4.790 | 4.660 | 4.780 | 4.466 | 349 |
| 2025-04-15 | 4.820 | 4.820 | 4.800 | 4.800 | 4.484 | 4 |
| 2025-04-14 | 4.880 | 4.880 | 4.670 | 4.830 | 4.512 | 1,642 |
| 2025-04-11 | 4.930 | 4.930 | 4.670 | 4.930 | 4.606 | 1,351 |
| 2025-04-10 | 4.500 | 4.950 | 4.500 | 4.940 | 4.615 | 6,536 |
| 2025-04-09 | 4.320 | 4.320 | 4.200 | 4.320 | 4.036 | 15 |
| 2025-04-08 | 4.260 | 4.390 | 4.200 | 4.320 | 4.036 | 174 |
| 2025-04-07 | 4.100 | 4.400 | 3.900 | 4.250 | 3.970 | 2,112 |
| 2025-04-04 | 4.550 | 4.550 | 4.120 | 4.130 | 3.858 | 3,841 |
| 2025-04-03 | 4.550 | 4.670 | 4.550 | 4.550 | 4.251 | 172 |
| 2025-04-02 | 4.550 | 4.670 | 4.550 | 4.670 | 4.363 | 78 |
| 2025-04-01 | 4.590 | 4.670 | 4.560 | 4.670 | 4.363 | 386 |
| 2025-03-31 | 4.590 | 4.680 | 4.580 | 4.580 | 4.279 | 286 |
| 2025-03-28 | 4.590 | 4.680 | 4.580 | 4.580 | 4.279 | 219 |
| 2025-03-27 | 4.670 | 4.680 | 4.580 | 4.580 | 4.279 | 103 |
| 2025-03-26 | 4.670 | 4.680 | 4.670 | 4.680 | 4.372 | 51 |
| 2025-03-25 | 4.670 | 4.680 | 4.670 | 4.680 | 4.372 | 1,658 |
| 2025-03-24 | 4.650 | 4.680 | 4.590 | 4.680 | 4.372 | 806 |
| 2025-03-21 | 4.660 | 4.660 | 4.640 | 4.650 | 4.344 | 1,823 |
| 2025-03-20 | 4.610 | 4.750 | 4.560 | 4.580 | 4.279 | 514 |
| 2025-03-19 | 4.610 | 4.620 | 4.510 | 4.620 | 4.316 | 202 |
| 2025-03-18 | 4.610 | 4.610 | 4.520 | 4.610 | 4.307 | 2,248 |
| 2025-03-17 | 4.610 | 4.610 | 4.500 | 4.500 | 4.204 | 152 |
| 2025-03-14 | 4.590 | 4.590 | 4.500 | 4.590 | 4.288 | 3,013 |
| 2025-03-13 | 4.700 | 4.700 | 4.540 | 4.600 | 4.297 | 1,513 |
| 2025-03-12 | 4.710 | 4.720 | 4.700 | 4.700 | 4.391 | 436 |
| 2025-03-11 | 4.720 | 4.740 | 4.700 | 4.700 | 4.391 | 8 |
| 2025-03-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.391 | 17 |
| 2025-03-07 | 4.680 | 4.750 | 4.600 | 4.750 | 4.438 | 2,091 |
| 2025-03-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.353 | 819 |
| 2025-03-05 | 4.690 | 4.720 | 4.660 | 4.660 | 4.353 | 210 |
| 2025-03-04 | 4.750 | 4.760 | 4.650 | 4.650 | 4.344 | 1,613 |
| 2025-03-03 | 4.940 | 4.940 | 4.740 | 4.770 | 4.456 | 661 |
| 2025-02-28 | 4.870 | 4.900 | 4.840 | 4.840 | 4.522 | 3,567 |
| 2025-02-27 | 4.990 | 4.990 | 4.860 | 4.860 | 4.540 | 1,009 |
| 2025-02-26 | 4.860 | 4.910 | 4.850 | 4.910 | 4.587 | 74 |
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.