Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	42.650	42.650	40.700	41.400	37.711	19,477
2023-06-12	41.200	42.750	41.200	42.650	38.849	13,416
2023-06-09	40.650	41.250	40.250	40.950	37.301	52,260
2023-06-08	41.450	41.600	40.650	40.900	37.255	7,489
2023-06-07	41.700	41.750	41.000	41.450	37.756	5,221
2023-06-06	42.500	42.550	41.850	42.050	38.303	4,550
2023-06-05	42.400	42.800	41.950	42.300	38.530	8,785
2023-06-02	42.000	43.250	41.900	43.250	39.396	17,023
2023-06-01	42.450	42.450	41.000	41.450	37.756	11,281
2023-05-31	42.400	43.150	41.850	42.050	38.303	44,578
2023-05-30	44.050	44.150	42.000	42.000	38.257	21,580
2023-05-26	42.950	44.150	42.500	44.150	40.216	28,236
2023-05-25	44.250	44.350	42.650	43.150	39.305	16,637
2023-05-24	44.250	44.250	43.400	43.600	39.715	7,079
2023-05-23	44.650	44.800	44.200	44.450	40.489	8,935
2023-05-22	44.600	44.650	44.150	44.400	40.443	5,562
2023-05-19	44.500	44.800	44.150	44.800	40.808	14,776
2023-05-17	44.800	44.850	44.300	44.300	40.352	3,098
2023-05-16	45.000	45.050	44.300	44.500	40.534	8,032
2023-05-15	44.600	45.050	44.300	44.650	40.671	5,811
2023-05-12	45.150	45.150	44.600	44.750	40.762	10,035
2023-05-11	45.050	45.150	44.700	44.750	40.762	10,417
2023-05-10	45.200	45.350	44.700	45.250	41.217	5,239
2023-05-09	45.650	45.850	44.650	45.100	41.081	11,152
2023-05-08	46.450	46.450	45.650	46.000	41.901	7,398
2023-05-05	45.800	46.500	45.800	46.400	42.265	16,514
2023-05-04	45.300	46.000	45.250	45.500	41.445	7,277
2023-05-03	45.950	46.000	45.250	45.950	41.855	5,705
2023-05-02	46.250	46.800	45.150	45.950	41.855	27,358
2023-04-28	46.000	46.600	45.700	46.300	42.174	10,232
2023-04-27	46.400	47.100	45.150	45.750	41.673	9,776
2023-04-26	44.750	45.750	44.000	45.750	41.673	17,639
2023-04-25	45.200	45.500	44.750	44.750	40.762	7,036
2023-04-24	45.000	45.550	44.950	45.500	41.445	13,261
2023-04-21	45.300	45.300	44.400	44.600	40.625	15,229
2023-04-20	46.100	46.100	45.650	45.650	40.671	10,778
2023-04-19	46.500	46.500	45.400	46.100	41.072	13,494
2023-04-18	47.200	47.200	46.500	46.700	41.606	10,124
2023-04-17	47.550	47.800	47.000	47.300	42.141	6,819
2023-04-14	47.450	47.550	46.900	47.200	42.052	9,711
2023-04-13	46.600	47.450	46.500	47.200	42.052	12,410
2023-04-12	45.850	46.800	45.600	46.400	41.339	21,974
2023-04-11	46.900	47.000	45.700	46.200	41.161	24,339
2023-04-06	45.500	45.650	45.300	45.650	40.671	1,612
2023-04-05	46.800	46.800	45.050	45.450	40.493	11,176
2023-04-04	46.350	47.000	45.950	46.150	41.116	6,653
2023-04-03	46.600	46.650	45.650	46.050	41.027	13,808
2023-03-31	44.650	46.300	44.600	46.100	41.072	22,631
2023-03-30	44.200	44.950	44.200	44.750	39.869	4,973
2023-03-29	43.800	44.350	43.500	44.350	39.513	12,732
2023-03-28	43.650	43.800	43.250	43.550	38.800	9,071
2023-03-27	44.000	44.000	43.000	43.750	38.978	9,073
2023-03-24	43.950	44.000	43.150	43.650	38.889	16,306
2023-03-23	43.750	44.500	43.250	44.500	39.646	38,789
2023-03-22	43.400	43.750	42.650	43.750	38.978	18,341
2023-03-21	42.500	43.400	42.500	43.200	38.488	101,542
2023-03-20	42.900	43.000	41.700	42.350	37.731	16,310
2023-03-17	43.000	43.100	42.150	42.750	38.087	21,476
2023-03-16	43.000	43.200	42.350	43.000	38.310	32,321
2023-03-15	43.450	43.600	42.300	42.400	37.775	28,038

← NewerPage 15 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.