Kumulus Vape SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	5.620	5.640	5.060	5.480	5.119	2,986
2024-11-27	5.840	5.840	5.700	5.700	5.325	1,623
2024-11-26	5.860	5.860	5.840	5.840	5.456	107
2024-11-25	5.800	5.860	5.800	5.860	5.474	901
2024-11-22	5.920	5.960	5.860	5.920	5.531	422
2024-11-21	5.820	6.080	5.800	5.920	5.531	937
2024-11-20	5.840	5.840	5.800	5.800	5.418	340
2024-11-19	5.700	5.840	5.620	5.840	5.456	4,099
2024-11-18	6.020	6.080	5.860	6.080	5.680	4,232
2024-11-15	6.120	6.180	6.100	6.180	5.773	162
2024-11-14	6.340	6.340	6.100	6.100	5.699	633
2024-11-13	6.280	6.340	6.120	6.340	5.923	985
2024-11-12	6.280	6.320	6.280	6.320	5.904	117
2024-11-11	6.280	6.340	6.280	6.340	5.923	231
2024-11-08	6.300	6.320	6.200	6.280	5.867	716
2024-11-07	6.340	6.340	6.200	6.320	5.904	490
2024-11-06	6.320	6.340	6.260	6.340	5.923	544
2024-11-05	6.220	6.280	6.200	6.200	5.792	172
2024-11-04	6.260	6.300	6.200	6.200	5.792	122
2024-11-01	6.280	6.280	6.260	6.260	5.848	151
2024-10-31	6.240	6.300	6.200	6.300	5.886	723
2024-10-30	6.360	6.380	6.240	6.340	5.923	536
2024-10-29	6.360	6.380	6.300	6.380	5.960	10
2024-10-28	6.360	6.360	6.360	6.360	5.942	401
2024-10-25	6.260	6.360	6.240	6.360	5.942	305
2024-10-24	6.200	6.380	6.200	6.340	5.923	1,981
2024-10-23	6.440	6.440	6.140	6.280	5.867	1,073
2024-10-22	6.860	6.860	6.300	6.480	6.054	21,042
2024-10-21	6.840	6.900	6.460	6.900	6.446	1,402
2024-10-18	6.860	6.860	6.620	6.860	6.409	114
2024-10-17	6.580	6.900	6.560	6.900	6.446	211
2024-10-16	6.500	6.640	6.500	6.600	6.166	68
2024-10-15	6.660	6.660	6.540	6.640	6.203	491
2024-10-14	6.800	6.800	6.580	6.680	6.241	348
2024-10-11	6.780	6.860	6.640	6.640	6.203	458
2024-10-10	6.760	6.900	6.700	6.800	6.353	668
2024-10-09	6.560	7.200	6.560	6.740	6.297	4,803
2024-10-08	6.340	6.340	6.240	6.340	5.923	111
2024-10-07	6.360	6.360	6.360	6.360	5.942	30
2024-10-04	6.280	6.360	6.280	6.360	5.942	171
2024-10-03	6.280	6.340	6.260	6.340	5.923	402
2024-10-02	6.800	7.060	6.300	6.380	5.960	4,308
2024-10-01	6.320	7.600	6.320	7.080	6.614	5,571
2024-09-30	6.220	6.340	6.220	6.340	5.923	209
2024-09-27	6.220	6.320	6.220	6.320	5.904	191
2024-09-26	6.080	6.320	6.080	6.320	5.904	1,526
2024-09-25	6.040	6.080	6.040	6.080	5.680	168
2024-09-24	6.040	6.160	6.040	6.160	5.755	17
2024-09-23	6.180	6.200	6.040	6.200	5.792	1,324
2024-09-20	6.180	6.180	6.180	6.180	5.773	1
2024-09-19	6.320	6.320	6.020	6.180	5.773	1,648
2024-09-18	6.120	6.480	6.120	6.340	5.923	1,660
2024-09-17	6.200	6.200	6.120	6.140	5.736	199
2024-09-16	6.180	6.200	6.120	6.200	5.792	104
2024-09-13	6.160	6.200	6.100	6.200	5.792	741
2024-09-12	6.100	6.180	6.100	6.180	5.773	105
2024-09-11	6.300	6.300	6.100	6.100	5.699	1,216
2024-09-10	6.380	6.380	6.300	6.300	5.886	490
2024-09-09	6.380	6.380	6.380	6.380	5.960	1
2024-09-06	6.460	6.480	6.360	6.360	5.942	811

← NewerPage 9 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.