Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	34.350	34.350	33.500	34.250	30.514	15,538
2022-12-15	35.650	35.650	34.350	34.400	30.648	8,781
2022-12-14	35.300	35.900	35.000	35.650	31.762	7,694
2022-12-13	34.150	35.600	33.900	35.150	31.316	18,808
2022-12-12	34.000	34.150	33.000	34.000	30.292	11,588
2022-12-09	34.450	34.450	33.800	34.050	30.336	4,464
2022-12-08	34.200	34.450	33.250	33.800	30.113	12,367
2022-12-07	35.250	35.450	34.050	34.200	30.470	17,592
2022-12-06	36.350	36.350	35.250	35.500	31.628	14,693
2022-12-05	35.750	36.350	35.200	36.200	32.252	17,111
2022-12-02	34.200	35.950	34.200	35.300	31.450	18,286
2022-12-01	33.600	34.150	33.250	34.150	30.425	11,606
2022-11-30	33.750	33.750	33.150	33.350	29.713	8,383
2022-11-29	33.650	33.800	33.150	33.300	29.668	5,507
2022-11-28	33.900	34.150	33.500	33.650	29.980	13,564
2022-11-25	34.350	34.350	33.500	34.000	30.292	7,208
2022-11-24	33.250	34.350	33.250	34.200	30.470	5,145
2022-11-23	33.150	33.900	33.150	33.900	30.203	3,724
2022-11-22	33.650	33.900	33.100	33.750	30.069	4,439
2022-11-21	33.100	33.900	33.000	33.150	29.534	11,122
2022-11-18	33.350	33.850	32.900	33.050	29.445	6,501
2022-11-17	32.950	33.350	32.900	33.350	29.713	10,543
2022-11-16	33.650	33.650	32.350	32.350	28.822	9,271
2022-11-15	35.200	35.200	33.300	33.500	29.846	12,133
2022-11-14	35.000	35.650	34.800	35.150	31.316	11,813
2022-11-11	34.000	34.950	34.000	34.750	30.960	24,132
2022-11-10	33.000	34.350	32.350	34.350	30.603	19,365
2022-11-09	34.000	34.000	33.000	33.000	29.401	7,336
2022-11-08	33.900	34.000	33.350	33.850	30.158	6,920
2022-11-07	32.550	33.650	32.550	33.450	29.802	3,628
2022-11-04	33.100	33.100	31.900	32.350	28.822	8,677
2022-11-03	33.100	33.100	30.900	31.550	28.109	10,146
2022-11-02	32.300	32.300	31.650	32.000	28.510	9,255
2022-11-01	32.000	32.750	31.950	32.100	28.599	12,517
2022-10-31	32.350	32.350	31.700	32.000	28.510	15,470
2022-10-28	32.450	32.550	31.650	32.100	28.599	19,023
2022-10-27	32.350	32.550	31.700	32.450	28.911	12,636
2022-10-26	31.150	32.700	31.150	32.550	29.000	29,985
2022-10-25	30.400	31.750	30.400	31.750	28.287	20,300
2022-10-24	30.000	31.750	30.000	31.100	27.708	26,192
2022-10-21	30.250	30.800	29.800	30.600	27.262	21,929
2022-10-20	30.600	30.650	30.250	30.450	27.129	7,020
2022-10-19	30.500	30.600	30.200	30.400	27.084	5,250
2022-10-18	29.600	30.950	29.600	30.950	27.574	13,884
2022-10-17	29.000	29.600	29.000	29.200	26.015	3,115
2022-10-14	29.000	29.700	28.700	29.300	26.104	20,418
2022-10-13	28.250	29.150	27.900	29.000	25.837	12,318
2022-10-12	29.000	29.100	28.200	28.300	25.213	12,748
2022-10-11	29.150	29.350	28.600	29.100	25.926	5,585
2022-10-10	30.700	30.700	29.600	29.800	26.550	3,636
2022-10-07	30.750	30.750	29.800	30.200	26.906	7,694
2022-10-06	30.000	30.750	30.000	30.500	27.173	4,869
2022-10-05	31.400	32.000	30.150	30.600	27.262	13,579
2022-10-04	29.250	30.800	29.250	30.800	27.441	5,950
2022-10-03	29.650	29.650	28.800	29.550	26.327	3,585
2022-09-30	28.500	29.650	28.300	29.350	26.149	11,685
2022-09-29	29.050	29.050	28.150	28.450	25.347	12,212
2022-09-28	28.950	29.550	28.300	29.550	26.327	13,067
2022-09-27	29.350	30.000	28.450	29.000	25.837	17,678
2022-09-26	30.450	30.450	29.000	29.150	25.971	12,811

← NewerPage 17 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.