Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.700	19.160	18.700	18.800	18.800	12,082
2026-10-15	18.760	18.880	18.360	18.700	18.700	34,999
2026-10-14	18.880	18.980	18.500	18.580	18.580	16,491
2026-10-13	18.020	18.720	18.020	18.560	18.560	9,375
2026-10-12	18.500	18.560	18.020	18.280	18.280	9,156
2026-10-09	18.700	18.980	18.280	18.280	18.280	24,521
2026-10-08	18.900	18.900	18.000	18.480	18.480	14,409
2026-10-07	18.400	18.520	18.220	18.520	18.520	28,942
2026-10-06	17.880	18.420	17.880	18.380	18.380	32,437
2026-10-05	18.300	18.320	17.880	17.900	17.900	29,176
2026-10-02	18.340	18.720	18.180	18.280	18.280	14,500
2026-10-01	18.960	19.080	18.300	18.300	18.300	16,282
2026-09-30	18.660	19.180	18.600	19.040	19.040	24,833
2026-09-29	19.020	19.120	18.660	18.660	18.660	16,834
2026-09-28	19.180	19.460	19.020	19.020	19.020	18,846
2026-09-25	19.820	19.860	19.220	19.420	19.420	15,581
2026-09-24	19.320	19.460	18.880	18.880	18.880	11,029
2026-09-23	19.200	19.520	19.200	19.520	19.520	17,822
2026-09-22	19.800	20.100	19.480	19.480	19.480	15,458
2026-09-21	20.400	20.550	19.760	19.860	19.860	12,198
2026-09-18	20.850	20.950	19.700	19.800	19.800	35,660
2026-09-17	20.600	21.000	20.600	20.850	20.850	11,160
2026-09-16	20.800	21.000	20.650	20.750	20.750	10,999
2026-09-15	21.600	21.700	20.600	20.700	20.700	26,238
2026-09-14	21.500	22.050	21.500	21.700	21.700	22,665
2026-09-11	22.000	22.150	21.700	21.700	21.700	9,940
2026-09-10	22.400	22.950	21.700	22.100	22.100	19,700
2026-09-09	23.050	23.500	22.500	22.500	22.500	42,639
2026-09-08	22.400	23.050	22.250	22.950	22.950	32,801
2026-09-07	21.500	22.900	21.400	22.400	22.400	8,469
2026-09-04	23.050	23.050	22.600	22.900	22.900	15,001
2026-09-03	22.650	23.500	22.450	23.050	23.050	38,560
2026-09-02	22.500	23.000	22.100	22.650	22.650	31,170
2026-09-01	21.500	22.600	21.500	21.950	21.950	29,091
2026-08-31	21.850	22.000	21.450	21.550	21.550	417,852
2026-08-28	20.750	21.950	20.700	21.700	21.700	44,969
2026-08-27	20.900	20.900	20.450	20.600	20.600	23,177
2026-08-26	20.650	20.950	20.450	20.800	20.800	35,027
2026-08-25	19.980	20.550	19.660	20.550	20.550	45,797
2026-08-24	19.300	20.100	19.000	19.740	19.740	45,479
2026-08-21	17.500	18.960	17.500	18.960	18.960	82,032
2026-08-20	17.780	17.780	17.100	17.320	17.320	17,680
2026-08-19	17.400	17.680	17.100	17.320	17.320	30,775
2026-08-18	18.000	18.100	17.400	17.420	17.420	29,218
2026-08-17	18.140	18.140	17.900	18.040	18.040	21,309
2026-08-14	18.500	19.000	18.100	18.140	18.140	25,690
2026-08-13	18.000	18.500	17.980	18.460	18.460	10,711
2026-08-12	18.100	18.200	17.980	17.980	17.980	17,171
2026-08-11	18.020	18.280	18.000	18.040	18.040	10,664
2026-08-10	18.420	18.420	18.020	18.020	18.020	11,808
2026-08-07	19.560	19.560	18.200	18.340	18.340	12,718
2026-08-06	19.180	19.460	18.420	18.500	18.500	22,028
2026-08-05	19.560	19.560	19.000	19.000	19.000	7,807
2026-08-04	19.700	19.700	19.080	19.260	19.260	5,439
2026-08-03	18.920	19.540	18.920	19.360	19.360	9,375
2026-07-31	19.120	19.880	18.860	18.920	18.920	19,135
2026-07-30	19.100	19.720	19.100	19.120	19.120	9,658
2026-07-29	19.200	19.520	19.060	19.060	19.060	9,795
2026-07-28	18.480	19.280	18.480	19.180	19.180	12,725
2026-07-27	18.340	18.920	18.160	18.740	18.740	11,544

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.5000 CHF
2025-04-25	1.0000 CHF
2024-04-29	1.0000 CHF
2023-04-21	1.0000 CHF
2022-04-22	1.3000 CHF
2021-04-23	1.3000 CHF
2020-04-24	65.0000 CHF
2019-04-26	50.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.