Kumulus Vape SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.860 | 4.860 | 4.850 | 4.850 | 4.531 | 337 |
| 2025-02-24 | 4.850 | 4.910 | 4.850 | 4.850 | 4.531 | 568 |
| 2025-02-21 | 4.850 | 4.910 | 4.850 | 4.910 | 4.587 | 640 |
| 2025-02-20 | 4.910 | 4.910 | 4.850 | 4.850 | 4.531 | 121 |
| 2025-02-19 | 4.860 | 4.970 | 4.850 | 4.910 | 4.587 | 3,345 |
| 2025-02-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.531 | 594 |
| 2025-02-17 | 4.950 | 5.020 | 4.900 | 4.900 | 4.578 | 333 |
| 2025-02-14 | 5.020 | 5.080 | 4.900 | 4.920 | 4.596 | 2,956 |
| 2025-02-13 | 5.000 | 5.040 | 4.940 | 5.020 | 4.690 | 189 |
| 2025-02-12 | 5.040 | 5.040 | 5.000 | 5.000 | 4.671 | 809 |
| 2025-02-11 | 5.140 | 5.140 | 5.020 | 5.020 | 4.690 | 250 |
| 2025-02-10 | 5.040 | 5.140 | 5.040 | 5.140 | 4.802 | 269 |
| 2025-02-07 | 4.950 | 5.160 | 4.900 | 5.160 | 4.821 | 567 |
| 2025-02-06 | 4.960 | 5.040 | 4.900 | 4.960 | 4.634 | 2,223 |
| 2025-02-05 | 5.140 | 5.160 | 4.880 | 5.100 | 4.764 | 1,618 |
| 2025-02-04 | 5.180 | 5.260 | 5.140 | 5.140 | 4.802 | 1,813 |
| 2025-02-03 | 5.260 | 5.260 | 5.180 | 5.180 | 4.839 | 373 |
| 2025-01-31 | 5.180 | 5.260 | 5.180 | 5.180 | 4.839 | 775 |
| 2025-01-30 | 5.260 | 5.260 | 5.200 | 5.260 | 4.914 | 646 |
| 2025-01-29 | 5.200 | 5.300 | 5.200 | 5.260 | 4.914 | 1,291 |
| 2025-01-28 | 5.320 | 5.320 | 5.200 | 5.200 | 4.858 | 635 |
| 2025-01-27 | 5.300 | 5.320 | 5.300 | 5.300 | 4.951 | 1,121 |
| 2025-01-24 | 5.320 | 5.320 | 5.320 | 5.320 | 4.970 | 187 |
| 2025-01-23 | 5.340 | 5.340 | 5.320 | 5.320 | 4.970 | 695 |
| 2025-01-22 | 5.200 | 5.480 | 5.140 | 5.320 | 4.970 | 3,129 |
| 2025-01-21 | 5.320 | 5.320 | 5.220 | 5.220 | 4.877 | 1,016 |
| 2025-01-20 | 5.260 | 5.320 | 5.260 | 5.320 | 4.970 | 1,503 |
| 2025-01-17 | 5.400 | 5.480 | 5.340 | 5.340 | 4.989 | 510 |
| 2025-01-16 | 5.480 | 5.480 | 5.400 | 5.400 | 5.045 | 55 |
| 2025-01-15 | 5.380 | 5.400 | 5.380 | 5.400 | 5.045 | 224 |
| 2025-01-14 | 5.460 | 5.500 | 5.340 | 5.360 | 5.007 | 227 |
| 2025-01-13 | 5.420 | 5.500 | 5.400 | 5.460 | 5.101 | 1,228 |
| 2025-01-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.951 | 95 |
| 2025-01-09 | 5.380 | 5.380 | 5.300 | 5.300 | 4.951 | 501 |
| 2025-01-08 | 5.400 | 5.400 | 5.240 | 5.380 | 5.026 | 623 |
| 2025-01-07 | 5.360 | 5.640 | 5.280 | 5.400 | 5.045 | 2,053 |
| 2025-01-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.026 | 20 |
| 2025-01-03 | 5.300 | 5.560 | 5.120 | 5.340 | 4.989 | 2,051 |
| 2025-01-02 | 5.300 | 5.320 | 5.300 | 5.300 | 4.951 | 2,952 |
| 2024-12-31 | 5.020 | 5.140 | 5.020 | 5.140 | 4.802 | 4,238 |
| 2024-12-30 | 4.860 | 5.580 | 4.860 | 5.400 | 5.045 | 2,552 |
| 2024-12-27 | 4.740 | 5.100 | 4.740 | 5.100 | 4.764 | 3,465 |
| 2024-12-24 | 5.180 | 5.180 | 5.140 | 5.140 | 4.802 | 2,407 |
| 2024-12-23 | 5.160 | 5.320 | 5.160 | 5.180 | 4.839 | 146 |
| 2024-12-20 | 5.380 | 5.380 | 5.140 | 5.140 | 4.802 | 914 |
| 2024-12-19 | 5.380 | 5.380 | 5.280 | 5.380 | 5.026 | 227 |
| 2024-12-18 | 5.220 | 5.380 | 5.200 | 5.380 | 5.026 | 600 |
| 2024-12-17 | 5.100 | 5.200 | 5.000 | 5.140 | 4.802 | 1,276 |
| 2024-12-16 | 5.140 | 5.520 | 5.080 | 5.080 | 4.746 | 3,034 |
| 2024-12-13 | 4.860 | 5.020 | 4.860 | 5.020 | 4.690 | 1,661 |
| 2024-12-12 | 4.700 | 5.120 | 4.700 | 5.000 | 4.671 | 5,736 |
| 2024-12-11 | 4.880 | 5.160 | 4.840 | 5.120 | 4.783 | 2,458 |
| 2024-12-10 | 4.860 | 4.900 | 4.760 | 4.890 | 4.568 | 902 |
| 2024-12-09 | 4.940 | 5.080 | 4.700 | 4.850 | 4.531 | 5,750 |
| 2024-12-06 | 5.060 | 5.080 | 5.060 | 5.080 | 4.746 | 240 |
| 2024-12-05 | 5.140 | 5.160 | 5.060 | 5.100 | 4.764 | 687 |
| 2024-12-04 | 5.260 | 5.300 | 5.200 | 5.200 | 4.858 | 1,115 |
| 2024-12-03 | 5.480 | 5.480 | 5.300 | 5.300 | 4.951 | 1,324 |
| 2024-12-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.138 | 6 |
| 2024-11-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.119 | 1 |
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.