Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	45.400	45.800	45.400	45.400	41.354	5,231
2023-09-05	47.350	47.350	45.400	45.400	41.354	9,209
2023-09-04	47.300	47.350	45.600	45.650	41.582	10,250
2023-09-01	46.950	48.000	46.850	47.000	42.812	14,261
2023-08-31	45.000	46.650	44.950	46.650	42.493	14,954
2023-08-30	46.450	46.900	44.950	45.300	41.263	15,305
2023-08-29	45.700	47.300	45.300	46.450	42.311	22,745
2023-08-28	44.600	46.500	44.600	45.400	41.354	34,200
2023-08-25	43.500	44.600	43.350	44.550	40.580	30,905
2023-08-24	41.850	42.300	41.400	41.850	38.120	7,452
2023-08-23	42.800	42.850	41.200	41.800	38.075	5,012
2023-08-22	41.400	42.850	41.000	42.850	39.031	23,294
2023-08-21	42.600	42.850	41.350	41.400	37.711	11,498
2023-08-18	43.850	44.000	42.850	43.600	39.715	4,324
2023-08-17	44.000	44.450	43.650	44.150	40.216	5,724
2023-08-16	44.150	44.600	43.850	44.500	40.534	4,160
2023-08-15	44.450	44.700	44.150	44.150	40.216	3,516
2023-08-14	45.000	45.000	44.450	44.700	40.717	4,907
2023-08-11	44.750	45.050	44.550	44.600	40.625	5,282
2023-08-10	44.850	45.250	44.200	44.700	40.717	9,428
2023-08-09	43.700	44.850	43.700	44.650	40.671	5,397
2023-08-08	43.550	44.400	43.450	44.150	40.216	4,638
2023-08-07	44.450	44.450	43.750	43.950	40.033	2,654
2023-08-04	43.100	44.500	42.650	44.300	40.352	5,765
2023-08-03	43.350	43.400	41.900	43.100	39.259	9,995
2023-08-02	42.500	43.650	42.350	43.500	39.623	7,753
2023-07-31	44.000	44.000	43.450	43.850	39.942	7,113
2023-07-28	43.450	44.000	43.350	43.700	39.806	3,385
2023-07-27	43.300	44.650	43.200	43.500	39.623	14,792
2023-07-26	42.900	43.550	42.750	43.500	39.623	13,359
2023-07-25	40.000	42.550	40.000	42.200	38.439	9,925
2023-07-24	42.000	42.050	39.800	40.100	36.526	15,793
2023-07-21	41.450	41.450	40.600	41.050	37.392	6,608
2023-07-20	41.350	41.800	41.350	41.450	37.756	3,163
2023-07-19	41.850	42.050	41.250	41.300	37.620	5,599
2023-07-18	41.400	42.050	41.300	41.850	38.120	3,385
2023-07-17	42.200	42.200	41.400	41.450	37.756	1,512
2023-07-14	42.400	42.400	41.950	42.200	38.439	3,672
2023-07-13	42.100	42.600	42.000	42.450	38.667	4,710
2023-07-12	41.750	42.100	41.500	42.000	38.257	9,508
2023-07-11	41.200	41.850	41.000	41.750	38.029	9,042
2023-07-10	40.600	41.500	40.600	40.950	37.301	7,056
2023-07-07	40.750	40.900	40.500	40.900	37.255	4,507
2023-07-06	41.250	41.350	40.550	40.950	37.301	3,939
2023-07-05	41.800	41.850	41.200	41.450	37.756	4,773
2023-07-04	41.750	42.200	41.450	42.050	38.303	4,458
2023-07-03	41.500	41.750	41.300	41.300	37.620	5,145
2023-06-30	40.700	41.550	40.550	41.500	37.802	114,638
2023-06-29	40.900	41.050	40.550	40.650	37.027	2,245
2023-06-28	40.700	41.250	40.700	41.100	37.437	5,819
2023-06-27	40.800	40.800	39.800	40.350	36.754	8,795
2023-06-26	40.450	41.000	40.300	40.600	36.982	4,232
2023-06-23	40.850	40.950	40.000	40.500	36.891	8,172
2023-06-22	40.300	41.300	40.200	41.100	37.437	5,865
2023-06-21	40.350	41.150	40.200	40.700	37.073	8,832
2023-06-20	42.000	42.000	40.550	40.650	37.027	7,607
2023-06-19	42.400	42.750	41.500	41.600	37.893	6,522
2023-06-16	42.500	42.600	41.600	41.650	37.938	16,837
2023-06-15	42.550	42.600	41.900	42.100	38.348	6,057
2023-06-14	41.350	42.650	41.300	42.550	38.758	12,360

← NewerPage 14 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.