Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.050	36.150	35.050	36.050	32.837	21,005
2024-02-26	35.500	35.700	35.000	35.100	31.972	8,977
2024-02-23	35.000	35.700	35.000	35.600	32.427	7,893
2024-02-22	35.000	35.350	34.750	35.250	32.109	11,522
2024-02-21	35.500	35.500	34.750	34.750	31.653	12,946
2024-02-20	35.000	35.850	34.850	35.250	32.109	16,839
2024-02-19	35.000	35.150	34.250	34.750	31.653	12,931
2024-02-16	34.200	35.150	34.200	34.750	31.653	10,456
2024-02-15	34.100	34.850	34.100	34.150	31.107	16,250
2024-02-14	34.500	34.550	34.150	34.500	31.426	7,642
2024-02-13	35.400	35.400	34.450	34.650	31.562	16,070
2024-02-12	35.450	35.700	34.750	35.200	32.063	10,322
2024-02-09	34.500	34.700	34.400	34.600	31.517	16,646
2024-02-08	35.100	35.200	34.500	34.600	31.517	18,100
2024-02-07	36.300	36.300	34.150	35.000	31.881	36,527
2024-02-06	36.650	36.650	35.750	36.350	33.111	10,009
2024-02-05	36.850	36.900	36.250	36.500	33.247	10,335
2024-02-02	37.250	37.800	36.600	37.200	33.885	5,602
2024-02-01	37.350	37.850	36.600	36.600	33.338	6,355
2024-01-31	37.500	38.400	37.500	37.600	34.249	9,763
2024-01-30	38.000	38.000	36.750	37.550	34.204	10,526
2024-01-29	37.500	37.900	36.750	37.750	34.386	14,905
2024-01-26	36.750	37.750	36.650	37.750	34.386	8,441
2024-01-25	36.400	36.800	36.100	36.800	33.521	4,150
2024-01-24	36.000	36.500	35.800	36.200	32.974	7,939
2024-01-23	35.600	36.500	35.600	36.050	32.837	8,400
2024-01-22	35.350	36.300	35.200	36.000	32.792	5,654
2024-01-19	35.700	35.900	35.050	35.300	32.154	9,532
2024-01-18	35.400	36.000	35.350	35.700	32.519	4,675
2024-01-17	35.800	35.800	35.000	35.050	31.926	11,066
2024-01-16	36.500	36.500	35.550	35.750	32.564	6,986
2024-01-15	37.300	37.300	36.500	36.550	33.293	8,038
2024-01-12	36.650	37.600	36.650	37.450	34.113	15,283
2024-01-11	37.300	37.550	36.600	36.600	33.338	10,029
2024-01-10	37.500	37.550	37.000	37.500	34.158	3,086
2024-01-09	37.450	37.800	36.850	37.050	33.748	8,704
2024-01-08	37.350	38.000	37.350	38.000	34.614	5,580
2024-01-05	38.500	38.500	37.400	38.100	34.705	5,335
2024-01-04	39.000	39.100	38.000	38.650	35.206	11,209
2024-01-03	39.200	39.200	37.300	37.350	34.022	12,157
2023-12-29	40.200	40.200	38.800	39.100	35.616	4,383
2023-12-28	39.300	39.300	38.700	38.750	35.297	2,669
2023-12-27	39.800	40.250	39.300	39.500	35.980	6,625
2023-12-22	39.200	39.950	39.000	39.550	36.025	8,092
2023-12-21	39.700	39.700	39.000	39.350	35.843	7,332
2023-12-20	39.100	39.350	39.000	39.350	35.843	5,650
2023-12-19	37.600	39.700	37.600	39.400	35.889	15,117
2023-12-18	38.400	38.750	37.800	38.050	34.659	6,966
2023-12-15	38.100	38.850	38.100	38.450	35.023	12,570
2023-12-14	36.400	38.450	36.400	38.100	34.705	16,114
2023-12-13	36.500	37.250	36.250	36.250	33.020	14,648
2023-12-12	36.950	36.950	35.900	36.500	33.247	24,044
2023-12-11	36.650	37.050	36.300	37.050	33.748	5,657
2023-12-08	36.100	36.650	35.900	36.300	33.065	7,674
2023-12-07	36.700	36.850	35.700	36.000	32.792	10,519
2023-12-06	36.450	37.200	36.450	37.100	33.794	10,037
2023-12-05	35.550	36.600	35.450	36.500	33.247	21,256
2023-12-04	35.900	36.200	35.700	35.750	32.564	17,146
2023-12-01	36.000	36.000	35.550	36.000	32.792	10,272
2023-11-30	36.050	36.200	35.850	35.900	32.701	10,167

← NewerPage 12 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.