Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.900	43.900	42.850	43.300	38.577	20,026
2023-03-13	44.750	44.750	42.350	43.050	38.355	16,220
2023-03-10	44.200	44.750	43.400	44.200	39.379	19,775
2023-03-09	44.750	44.900	44.200	44.350	39.513	12,428
2023-03-08	43.950	44.750	43.750	44.750	39.869	17,942
2023-03-07	44.450	44.600	43.750	43.950	39.156	12,669
2023-03-06	44.500	44.850	44.350	44.450	39.602	10,702
2023-03-03	44.400	44.600	44.100	44.600	39.735	10,024
2023-03-02	43.900	44.550	43.900	44.550	39.691	9,202
2023-03-01	44.050	44.300	43.850	43.900	39.112	11,125
2023-02-28	44.100	44.550	43.650	43.950	39.156	17,830
2023-02-27	43.600	44.550	43.300	44.500	39.646	10,197
2023-02-24	43.650	44.200	43.100	43.600	38.845	12,004
2023-02-23	43.400	43.800	42.950	43.650	38.889	10,438
2023-02-22	43.300	43.400	42.650	43.400	38.666	6,448
2023-02-21	43.950	43.950	42.950	43.400	38.666	6,440
2023-02-20	43.800	43.950	43.500	43.850	39.067	3,523
2023-02-17	43.050	43.850	42.550	43.750	38.978	15,448
2023-02-16	43.000	43.850	42.650	43.400	38.666	23,664
2023-02-15	42.200	43.000	42.200	42.850	38.176	4,660
2023-02-14	42.100	42.800	42.000	42.100	37.508	11,356
2023-02-13	42.150	42.350	41.800	42.200	37.597	4,187
2023-02-10	43.000	43.000	41.000	41.400	36.885	18,872
2023-02-09	43.500	43.550	42.850	42.850	38.176	6,252
2023-02-08	42.600	43.600	42.600	42.800	38.132	8,113
2023-02-07	43.600	43.600	42.600	42.650	37.998	3,297
2023-02-06	44.000	44.000	43.100	43.850	39.067	12,311
2023-02-03	44.500	44.500	43.600	44.050	39.245	4,913
2023-02-02	42.750	44.700	42.750	44.400	39.557	22,892
2023-02-01	42.150	43.000	42.150	42.750	38.087	13,562
2023-01-31	42.100	42.750	41.500	42.150	37.553	21,375
2023-01-30	41.850	42.350	41.450	42.100	37.508	7,188
2023-01-27	41.450	41.850	40.950	41.850	37.285	7,917
2023-01-26	40.700	41.450	40.400	41.450	36.929	31,796
2023-01-25	40.500	40.900	39.950	40.550	36.127	7,465
2023-01-24	41.600	41.600	40.150	40.450	36.038	19,533
2023-01-23	39.500	41.950	39.500	41.900	37.330	26,581
2023-01-20	38.850	39.250	38.550	39.250	34.969	12,432
2023-01-19	38.900	39.150	38.500	38.850	34.613	6,758
2023-01-18	39.400	39.400	38.850	38.900	34.657	9,228
2023-01-17	39.800	40.000	38.950	39.050	34.791	13,476
2023-01-16	39.000	39.800	39.000	39.800	35.459	18,246
2023-01-13	38.850	39.000	38.050	38.550	34.345	9,427
2023-01-12	38.850	39.250	38.550	39.200	34.924	9,219
2023-01-11	39.100	39.500	38.850	39.250	34.969	8,008
2023-01-10	39.200	39.350	38.850	39.050	34.791	12,877
2023-01-09	39.000	39.650	38.850	39.250	34.969	10,381
2023-01-06	38.450	39.000	38.450	38.850	34.613	14,090
2023-01-05	38.350	38.500	38.050	38.400	34.212	7,121
2023-01-04	37.000	38.500	37.000	38.400	34.212	10,974
2023-01-03	36.800	37.600	36.800	37.450	33.365	7,214
2022-12-30	36.550	36.650	36.100	36.100	32.163	9,425
2022-12-29	36.150	36.650	35.950	36.600	32.608	11,358
2022-12-28	35.550	36.250	35.500	36.150	32.207	5,798
2022-12-27	35.350	35.650	35.350	35.550	31.673	3,487
2022-12-23	34.950	35.000	34.500	35.000	31.183	5,700
2022-12-22	35.700	35.700	34.100	34.350	30.603	7,983
2022-12-21	34.150	35.000	34.000	35.000	31.183	10,311
2022-12-20	35.000	35.000	34.150	34.300	30.559	6,203
2022-12-19	34.850	34.850	34.050	34.600	30.826	8,386

← NewerPage 16 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.