Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	30.200	30.300	29.850	30.300	28.497	11,790
2024-08-20	30.250	30.650	30.050	30.250	28.450	9,884
2024-08-19	30.350	31.250	30.200	30.700	28.874	9,548
2024-08-16	31.150	31.150	30.100	30.250	28.450	14,130
2024-08-15	30.700	31.400	30.700	31.150	29.297	3,068
2024-08-14	30.350	31.000	29.900	30.850	29.015	8,175
2024-08-13	30.250	30.350	29.750	30.300	28.497	6,478
2024-08-12	30.750	30.750	29.950	30.200	28.403	6,980
2024-08-09	31.250	31.300	30.600	30.700	28.874	3,236
2024-08-08	30.500	31.300	30.000	31.150	29.297	8,068
2024-08-07	30.850	31.600	30.500	30.900	29.062	15,122
2024-08-06	31.650	31.650	30.100	30.300	28.497	47,577
2024-08-05	32.050	32.050	30.800	31.650	29.767	37,047
2024-08-02	33.350	33.350	31.600	32.650	30.708	49,081
2024-07-31	32.700	33.350	32.350	33.350	31.366	16,817
2024-07-30	32.400	33.000	32.000	32.700	30.755	10,540
2024-07-29	32.650	32.750	32.400	32.700	30.755	5,147
2024-07-26	32.500	32.950	32.300	32.700	30.755	5,788
2024-07-25	32.800	32.800	31.600	32.450	30.519	10,308
2024-07-24	32.500	33.000	32.150	32.800	30.849	10,444
2024-07-23	32.500	32.500	32.100	32.350	30.425	5,220
2024-07-22	31.600	32.500	31.600	32.400	30.472	10,796
2024-07-19	31.200	31.950	31.050	31.950	30.049	14,638
2024-07-18	31.800	32.350	31.350	32.150	30.237	8,693
2024-07-17	31.100	32.050	31.100	31.800	29.908	9,566
2024-07-16	31.500	31.600	31.100	31.600	29.720	8,376
2024-07-15	31.900	31.900	31.500	31.500	29.626	7,981
2024-07-12	31.400	32.000	31.150	31.950	30.049	6,626
2024-07-11	31.350	32.000	31.150	31.750	29.861	9,763
2024-07-10	31.250	31.700	30.550	31.350	29.485	14,638
2024-07-09	32.650	32.650	31.000	31.000	29.156	13,848
2024-07-08	32.800	33.100	32.500	32.500	30.566	7,848
2024-07-05	33.100	33.350	32.850	33.200	31.225	9,707
2024-07-04	32.750	33.450	32.750	33.000	31.037	11,432
2024-07-03	32.200	32.950	32.000	32.750	30.802	17,012
2024-07-02	32.650	32.650	32.000	32.450	30.519	9,397
2024-07-01	32.500	33.000	32.400	32.800	30.849	10,690
2024-06-28	33.000	33.050	32.400	32.400	30.472	16,699
2024-06-27	33.750	33.750	32.900	32.900	30.943	14,690
2024-06-26	34.000	34.200	33.300	33.650	31.648	29,133
2024-06-25	33.800	34.000	33.450	33.900	31.883	12,160
2024-06-24	33.900	34.200	33.400	33.650	31.648	15,253
2024-06-21	34.050	34.300	33.900	33.900	31.883	31,666
2024-06-20	34.000	34.800	34.000	34.600	32.542	21,095
2024-06-19	33.300	34.450	33.300	34.200	32.165	24,572
2024-06-18	32.750	34.000	32.750	33.450	31.460	22,457
2024-06-17	32.750	33.000	32.300	33.000	31.037	11,030
2024-06-14	32.600	32.800	32.300	32.450	30.519	21,340
2024-06-13	32.950	33.000	32.500	32.500	30.566	19,317
2024-06-12	32.050	33.000	31.800	32.750	30.802	13,384
2024-06-11	32.100	32.200	31.750	32.050	30.143	11,687
2024-06-10	31.600	32.200	31.600	31.950	30.049	19,226
2024-06-07	32.000	32.150	31.550	31.850	29.955	22,108
2024-06-06	32.100	33.250	32.000	32.050	30.143	21,782
2024-06-05	32.400	32.650	31.750	32.200	30.284	31,435
2024-06-04	31.650	32.150	31.300	31.700	29.814	46,891
2024-06-03	31.500	32.100	31.300	31.950	30.049	31,724
2024-05-31	32.200	32.250	31.400	31.500	29.626	29,386
2024-05-30	32.000	32.150	31.550	32.050	30.143	11,167
2024-05-29	32.800	32.850	31.700	31.700	29.814	16,527

← NewerPage 10 of 21 · 1,260 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.