Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.000	36.100	35.500	35.900	32.701	13,778
2023-11-28	36.100	36.200	35.700	35.950	32.746	8,150
2023-11-27	36.900	37.000	36.100	36.250	33.020	12,948
2023-11-24	36.700	36.900	36.350	36.800	33.521	2,616
2023-11-23	36.350	37.150	36.200	36.950	33.657	11,601
2023-11-22	36.400	36.400	35.600	36.150	32.928	11,206
2023-11-21	36.550	36.700	35.600	36.200	32.974	10,885
2023-11-20	37.200	37.900	36.550	36.550	33.293	20,373
2023-11-17	37.350	37.500	36.700	37.000	33.703	9,695
2023-11-16	37.800	37.800	36.250	36.800	33.521	22,871
2023-11-15	37.200	37.850	37.200	37.300	33.976	13,045
2023-11-14	36.400	37.450	36.400	37.400	34.067	7,506
2023-11-13	36.300	36.700	36.300	36.450	33.202	3,421
2023-11-10	36.700	36.700	36.150	36.700	33.429	8,462
2023-11-09	36.600	37.650	36.600	37.450	34.113	6,676
2023-11-08	36.250	36.850	36.000	36.700	33.429	6,470
2023-11-07	36.500	36.800	36.250	36.400	33.156	7,165
2023-11-06	37.500	37.500	36.500	36.750	33.475	10,366
2023-11-03	36.200	37.050	36.150	37.000	33.703	8,924
2023-11-02	36.500	37.000	36.350	36.500	33.247	8,062
2023-11-01	36.150	36.300	35.550	36.000	32.792	9,147
2023-10-31	36.200	36.200	35.650	35.650	32.473	10,119
2023-10-30	35.800	36.300	35.750	36.000	32.792	12,419
2023-10-27	36.000	36.300	35.500	35.600	32.427	16,551
2023-10-26	36.000	36.000	35.250	35.800	32.610	7,600
2023-10-25	35.900	36.200	35.150	35.850	32.655	17,811
2023-10-24	35.850	36.400	35.850	36.000	32.792	7,263
2023-10-23	35.800	35.850	35.100	35.800	32.610	9,394
2023-10-20	36.100	36.250	35.700	36.100	32.883	7,832
2023-10-19	36.600	36.950	36.100	36.700	33.429	9,387
2023-10-18	38.000	38.500	36.850	37.100	33.794	25,781
2023-10-17	37.350	38.000	37.350	37.850	34.477	14,474
2023-10-16	38.000	38.000	37.000	37.250	33.930	23,906
2023-10-13	37.500	38.000	36.700	37.300	33.976	21,327
2023-10-12	37.800	38.000	37.050	37.100	33.794	4,554
2023-10-11	37.700	38.200	37.700	38.000	34.614	8,305
2023-10-10	38.000	38.400	38.000	38.250	34.841	19,263
2023-10-09	38.000	38.150	37.650	37.900	34.523	6,623
2023-10-06	38.000	38.150	37.450	38.000	34.614	36,405
2023-10-05	38.500	38.700	37.950	38.000	34.614	6,441
2023-10-04	38.550	38.550	37.750	38.100	34.705	17,091
2023-10-03	39.750	39.750	38.200	38.450	35.023	7,310
2023-10-02	40.200	40.950	39.450	39.700	36.162	13,783
2023-09-29	40.200	41.100	40.200	40.450	36.845	13,535
2023-09-28	39.600	40.300	39.600	39.900	36.344	71,622
2023-09-27	39.300	39.900	39.000	39.700	36.162	22,359
2023-09-26	40.050	40.050	39.300	39.300	35.798	65,803
2023-09-25	40.850	41.200	39.700	40.000	36.435	31,941
2023-09-22	41.750	41.750	40.850	41.300	37.620	12,968
2023-09-21	41.600	41.750	41.300	41.650	37.938	9,484
2023-09-20	41.500	41.950	41.000	41.450	37.756	43,701
2023-09-19	42.950	42.950	41.500	41.500	37.802	21,551
2023-09-18	43.550	43.550	42.150	42.500	38.713	9,672
2023-09-15	43.500	44.200	43.000	43.000	39.168	26,331
2023-09-14	43.500	43.500	42.850	43.400	39.532	9,373
2023-09-13	43.200	43.500	43.000	43.200	39.350	9,076
2023-09-12	44.600	44.700	43.500	43.500	39.623	6,645
2023-09-11	45.000	45.000	43.750	44.250	40.307	7,673
2023-09-08	45.400	45.400	44.000	44.500	40.534	20,579
2023-09-07	45.500	46.000	45.400	45.650	41.582	15,661

← NewerPage 13 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.