Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	30.450	30.450	29.000	29.150	25.971	12,811
2022-09-23	30.450	30.450	29.350	30.100	26.817	20,237
2022-09-22	30.400	31.200	30.300	30.300	26.995	7,942
2022-09-21	31.350	31.800	30.850	31.400	27.975	9,532
2022-09-20	32.050	32.150	30.600	31.350	27.931	33,518
2022-09-19	32.500	32.500	31.100	31.900	28.421	20,316
2022-09-16	33.000	33.000	32.300	32.700	29.133	19,584
2022-09-15	33.650	34.100	33.000	33.050	29.445	11,795
2022-09-14	33.500	33.700	32.900	33.250	29.623	17,627
2022-09-13	35.050	35.100	33.800	33.800	30.113	6,457
2022-09-12	35.100	35.500	34.950	35.050	31.227	7,363
2022-09-09	35.050	35.100	34.050	34.700	30.915	11,721
2022-09-08	35.000	35.250	34.000	34.300	30.559	19,510
2022-09-07	33.650	35.000	33.550	35.000	31.183	20,295
2022-09-06	34.000	34.300	33.150	33.850	30.158	18,106
2022-09-05	33.650	34.000	33.150	33.850	30.158	21,081
2022-09-02	32.850	33.650	32.550	33.600	29.935	25,561
2022-09-01	34.250	34.250	32.800	32.850	29.267	18,864
2022-08-31	34.800	35.000	34.350	34.450	30.693	10,489
2022-08-30	35.300	35.350	34.450	34.700	30.915	14,936
2022-08-29	35.500	35.500	34.300	34.750	30.960	10,704
2022-08-26	37.200	37.400	35.500	35.500	31.628	10,610
2022-08-25	36.450	37.200	36.450	37.150	33.098	13,317
2022-08-24	37.000	37.000	36.000	36.250	32.296	12,179
2022-08-23	37.550	37.550	36.750	37.150	33.098	25,347
2022-08-22	37.850	37.850	36.850	37.200	33.143	11,467
2022-08-19	38.100	38.450	37.850	37.950	33.811	4,610
2022-08-18	38.600	38.600	37.850	38.300	34.123	6,300
2022-08-17	39.400	39.400	37.750	38.500	34.301	6,497
2022-08-16	39.100	39.400	38.300	39.000	34.746	9,318
2022-08-15	40.150	40.150	38.350	38.950	34.702	8,074
2022-08-12	39.200	40.150	39.200	39.700	35.370	6,965
2022-08-11	37.850	39.200	37.850	39.150	34.880	5,712
2022-08-10	37.150	37.850	37.050	37.750	33.633	8,120
2022-08-09	37.550	39.150	37.050	37.550	33.454	17,144
2022-08-08	37.050	37.750	36.850	37.700	33.588	9,891
2022-08-05	36.950	37.600	36.750	36.950	32.920	7,916
2022-08-04	36.950	37.750	36.950	37.550	33.454	10,466
2022-08-03	36.900	37.750	36.900	37.450	33.365	8,758
2022-08-02	37.500	37.650	36.900	37.450	33.365	12,988
2022-07-29	37.050	37.850	37.050	37.700	33.588	11,863
2022-07-28	36.000	37.150	35.450	37.000	32.964	10,521
2022-07-27	35.750	35.750	35.000	35.300	31.450	12,070
2022-07-26	36.400	36.500	35.800	35.850	31.940	4,740
2022-07-25	35.900	36.650	35.900	36.550	32.564	3,582
2022-07-22	36.350	36.350	35.900	36.050	32.118	2,344
2022-07-21	36.350	36.850	36.350	36.500	32.519	3,429
2022-07-20	37.200	37.900	36.350	36.650	32.653	6,122
2022-07-19	35.900	37.200	35.500	36.600	32.608	10,332
2022-07-18	35.300	36.050	35.300	35.600	31.717	4,550
2022-07-15	34.600	35.300	34.250	35.250	31.405	6,615
2022-07-14	35.400	35.750	34.000	34.550	30.782	14,663
2022-07-13	37.000	37.050	35.150	35.950	32.029	19,503
2022-07-12	37.050	37.400	37.000	37.100	33.054	7,658
2022-07-11	37.350	38.150	37.250	37.300	33.232	7,566
2022-07-08	37.000	37.650	37.000	37.400	33.321	10,244
2022-07-07	37.250	37.550	37.250	37.250	33.187	5,780
2022-07-06	36.600	37.400	36.450	37.250	33.187	6,513
2022-07-05	37.550	37.600	35.650	36.550	32.564	10,158
2022-07-04	39.300	39.300	36.650	37.000	32.964	4,678

← NewerPage 18 of 21 · 1,258 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.