Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	32.800	33.500	32.800	33.000	31.037	18,814
2024-05-27	32.800	33.350	32.500	32.600	30.661	18,347
2024-05-24	32.500	32.800	32.250	32.650	30.708	20,210
2024-05-23	32.300	32.950	32.300	32.550	30.613	22,432
2024-05-22	32.100	32.300	31.950	32.300	30.378	10,907
2024-05-21	32.250	32.400	31.900	32.150	30.237	13,257
2024-05-17	32.000	32.550	31.850	32.250	30.331	12,473
2024-05-16	32.500	32.550	31.700	32.100	30.190	20,825
2024-05-15	32.400	32.700	31.950	32.500	30.566	26,021
2024-05-14	31.900	32.750	31.650	32.250	30.331	22,472
2024-05-13	31.800	31.900	31.250	31.900	30.002	31,566
2024-05-10	30.800	31.850	30.800	31.800	29.908	14,162
2024-05-08	30.950	31.000	30.600	30.650	28.827	23,106
2024-05-07	30.850	31.100	30.700	31.000	29.156	18,918
2024-05-06	30.750	31.000	30.550	30.900	29.062	10,492
2024-05-03	30.800	31.250	30.700	30.750	28.921	14,062
2024-05-02	31.600	31.600	30.800	30.850	29.015	28,874
2024-04-30	31.000	31.650	31.000	31.100	29.250	16,269
2024-04-29	30.900	31.350	30.750	31.350	29.485	22,322
2024-04-26	31.000	31.900	31.000	31.750	28.921	15,612
2024-04-25	31.200	32.000	30.900	31.050	28.283	46,350
2024-04-24	31.250	31.800	31.000	31.400	28.602	15,782
2024-04-23	31.850	31.900	31.250	31.450	28.647	14,485
2024-04-22	31.200	32.050	31.200	32.000	29.148	18,133
2024-04-19	30.700	31.800	30.450	31.600	28.784	27,496
2024-04-18	31.250	31.550	30.800	31.200	28.420	16,000
2024-04-17	31.300	31.550	31.250	31.400	28.602	14,577
2024-04-16	31.300	31.700	31.300	31.350	28.556	20,763
2024-04-15	31.550	31.700	31.300	31.500	28.693	14,018
2024-04-12	32.100	32.200	31.550	31.650	28.829	23,126
2024-04-11	31.900	32.100	31.500	31.900	29.057	15,316
2024-04-10	32.050	32.300	31.600	31.600	28.784	28,338
2024-04-09	31.950	32.500	31.950	32.300	29.422	9,840
2024-04-08	32.150	32.800	31.950	32.650	29.740	19,211
2024-04-05	32.550	32.750	31.950	32.150	29.285	20,591
2024-04-04	33.000	33.000	32.200	32.650	29.740	30,638
2024-04-03	32.000	32.650	31.800	32.650	29.740	30,300
2024-04-02	32.450	32.650	31.500	31.500	28.693	41,868
2024-03-28	32.400	33.000	32.000	32.550	29.649	43,607
2024-03-27	31.300	32.650	31.200	32.250	29.376	29,188
2024-03-26	31.050	31.850	30.850	31.050	28.283	32,041
2024-03-25	31.250	32.050	30.700	31.350	28.556	62,223
2024-03-22	33.400	33.400	31.500	31.500	28.693	71,257
2024-03-21	34.600	35.000	33.100	33.100	30.150	52,452
2024-03-20	35.850	35.850	33.250	34.800	31.699	71,333
2024-03-19	38.000	38.000	33.750	34.300	31.243	124,645
2024-03-18	40.700	40.950	39.950	40.250	36.663	18,604
2024-03-15	41.000	41.450	40.500	40.900	37.255	21,475
2024-03-14	40.600	41.100	40.200	40.400	36.800	13,751
2024-03-13	40.650	41.250	40.150	40.400	36.800	15,667
2024-03-12	39.900	41.400	39.600	41.200	37.528	28,050
2024-03-11	38.500	39.900	38.150	39.900	36.344	52,161
2024-03-08	36.850	39.600	36.550	38.550	35.115	66,586
2024-03-07	35.100	36.150	35.100	35.950	32.746	10,520
2024-03-06	35.500	35.500	35.100	35.450	32.291	5,528
2024-03-05	35.650	35.700	35.100	35.400	32.245	11,453
2024-03-04	36.200	36.400	35.500	35.800	32.610	5,935
2024-03-01	36.200	36.350	35.400	36.200	32.974	22,765
2024-02-29	35.900	36.200	35.800	35.800	32.610	18,765
2024-02-28	35.200	35.900	35.200	35.600	32.427	4,361

← NewerPage 11 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.