Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	38.700	39.300	37.350	37.400	33.321	10,532
2022-06-30	39.000	39.550	38.300	39.500	35.192	19,940
2022-06-29	38.700	39.000	37.400	38.700	34.479	14,854
2022-06-28	39.000	39.400	38.750	39.000	34.746	7,738
2022-06-27	38.000	39.600	38.000	38.900	34.657	10,340
2022-06-24	37.200	39.200	37.150	39.100	34.835	34,046
2022-06-23	36.150	37.200	34.600	37.200	33.143	58,680
2022-06-22	35.450	35.800	34.550	35.800	31.895	7,838
2022-06-21	36.000	36.750	35.350	35.350	31.494	14,378
2022-06-20	35.500	36.000	35.150	35.750	31.851	4,397
2022-06-17	36.800	36.800	35.750	35.750	31.851	21,227
2022-06-16	37.600	37.600	36.050	36.250	32.296	15,249
2022-06-15	38.250	38.550	37.600	37.700	33.588	23,031
2022-06-14	37.900	38.250	37.550	37.600	33.499	21,264
2022-06-13	39.200	39.200	37.800	38.100	33.944	27,450
2022-06-10	40.000	40.300	38.800	39.150	34.880	16,335
2022-06-09	40.000	40.600	39.800	40.000	35.637	13,012
2022-06-08	39.750	40.000	39.500	39.800	35.459	8,020
2022-06-07	39.100	39.750	39.050	39.500	35.192	9,622
2022-06-03	40.000	40.250	39.000	39.000	34.746	5,149
2022-06-02	39.300	39.350	38.550	39.050	34.791	15,453
2022-06-01	40.000	40.000	39.100	39.300	35.014	12,820
2022-05-31	41.000	41.000	39.200	39.900	35.548	13,152
2022-05-30	40.100	41.650	39.950	40.650	36.216	20,458
2022-05-27	38.750	40.100	38.750	39.750	35.414	8,206
2022-05-25	38.300	38.750	38.050	38.250	34.078	5,644
2022-05-24	38.700	38.700	37.750	38.000	33.855	11,087
2022-05-23	38.700	38.700	37.450	38.700	34.479	4,997
2022-05-20	38.750	38.800	38.000	38.150	33.989	5,067
2022-05-19	38.800	38.800	38.000	38.150	33.989	6,047
2022-05-18	40.050	40.050	38.500	38.850	34.613	20,753
2022-05-17	39.100	40.050	39.100	39.900	35.548	11,039
2022-05-16	38.800	39.100	38.000	38.700	34.479	6,037
2022-05-13	39.050	39.050	38.250	38.250	34.078	3,057
2022-05-12	38.600	39.100	38.000	38.250	34.078	6,176
2022-05-11	40.450	40.450	38.600	39.300	35.014	6,549
2022-05-10	38.700	39.600	38.550	38.550	34.345	8,201
2022-05-09	39.400	39.400	38.100	38.550	34.345	6,597
2022-05-06	39.600	40.000	38.500	39.300	35.014	11,063
2022-05-05	40.900	41.000	39.600	39.800	35.459	5,929
2022-05-04	40.300	40.350	39.300	40.200	35.815	10,445
2022-05-03	40.350	40.700	39.700	39.900	35.548	13,914
2022-05-02	40.000	40.450	39.400	40.200	35.815	9,000
2022-04-29	39.500	40.550	39.500	40.350	35.949	7,400
2022-04-28	40.500	40.650	39.300	39.500	35.192	6,190
2022-04-27	39.800	40.150	39.150	39.850	35.504	15,821
2022-04-26	41.350	41.350	39.700	39.700	35.370	14,844
2022-04-25	40.800	41.250	40.350	40.800	36.350	7,644
2022-04-22	42.000	42.000	40.800	40.950	36.484	13,588
2022-04-21	42.000	43.550	42.000	43.000	37.152	14,302
2022-04-20	41.500	42.050	41.100	41.950	36.245	17,164
2022-04-19	41.450	41.800	40.800	41.300	35.683	12,580
2022-04-14	41.700	41.850	41.100	41.400	35.769	7,598
2022-04-13	41.200	41.850	40.600	41.300	35.683	6,150
2022-04-12	41.650	42.050	41.200	41.500	35.856	10,800
2022-04-11	41.200	41.650	40.300	41.450	35.813	16,382
2022-04-08	41.450	42.300	41.300	41.500	35.856	15,132
2022-04-07	42.000	42.100	41.000	41.350	35.726	13,150
2022-04-06	44.000	44.000	41.350	41.700	36.029	16,740
2022-04-05	44.000	44.800	43.250	43.800	37.843	22,638

← NewerPage 19 of 22 · 1,261 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.