Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.500	18.500	18.060	18.280	18.280	5,754
2026-07-23	18.500	18.500	18.020	18.100	18.100	12,383
2026-07-22	19.400	19.400	18.560	18.620	18.620	9,628
2026-07-21	18.260	18.700	18.260	18.620	18.620	11,535
2026-07-20	18.820	19.000	18.440	18.560	18.560	5,821
2026-07-17	19.200	19.400	18.800	18.880	18.880	6,148
2026-07-16	18.780	19.280	18.100	19.280	19.280	9,257
2026-07-15	19.100	19.100	18.240	18.940	18.940	13,872
2026-07-14	18.300	18.980	18.300	18.620	18.620	9,113
2026-07-13	18.620	18.780	18.300	18.680	18.680	5,501
2026-07-10	18.480	18.620	18.300	18.400	18.400	9,811
2026-07-09	18.000	18.500	18.000	18.300	18.300	10,749
2026-07-08	18.500	18.540	18.000	18.400	18.400	13,236
2026-07-07	18.660	18.900	18.220	18.340	18.340	11,668
2026-07-06	19.360	19.360	18.660	18.820	18.820	5,377
2026-07-03	18.400	19.040	18.000	18.860	18.860	49,026
2026-07-02	17.800	18.400	17.800	18.400	18.400	12,896
2026-07-01	17.760	18.140	17.700	18.020	18.020	10,588
2026-06-30	18.360	18.360	17.760	18.020	18.020	12,460
2026-06-29	18.000	18.400	18.000	18.020	18.020	8,232
2026-06-26	18.000	18.340	18.000	18.000	18.000	14,357
2026-06-25	17.900	18.420	17.720	18.060	18.060	11,326
2026-06-24	17.820	18.080	17.520	18.080	18.080	17,013
2026-06-23	18.460	18.460	17.820	18.080	18.080	18,180
2026-06-22	19.200	19.220	18.240	18.460	18.460	22,985
2026-06-19	19.800	19.800	19.000	19.060	19.060	8,803
2026-06-18	19.680	19.680	18.900	19.300	19.300	5,508
2026-06-17	19.100	19.700	19.100	19.540	19.540	8,198
2026-06-16	20.000	20.000	19.300	19.560	19.560	7,322
2026-06-15	20.300	20.300	19.320	19.520	19.520	12,264
2026-06-12	19.780	20.500	19.600	19.780	19.780	21,677
2026-06-11	19.500	19.780	19.320	19.480	19.480	9,944
2026-06-10	19.000	19.640	18.900	19.520	19.520	17,934
2026-06-09	18.600	19.080	18.460	18.700	18.700	21,242
2026-06-08	18.900	19.000	18.500	18.780	18.780	16,539
2026-06-05	18.800	19.320	18.800	19.000	19.000	13,294
2026-06-04	19.040	19.420	18.900	18.900	18.900	17,902
2026-06-03	19.200	19.420	19.040	19.280	19.280	12,741
2026-06-02	19.380	19.500	19.080	19.260	19.260	12,360
2026-06-01	19.800	19.820	19.260	19.380	19.380	30,046
2026-05-29	19.500	20.500	19.500	19.740	19.740	37,528
2026-05-28	19.900	19.900	19.200	19.580	19.580	13,744
2026-05-27	19.900	20.350	19.640	19.640	19.640	11,634
2026-05-26	19.440	20.100	19.440	19.940	19.940	9,824
2026-05-22	20.000	20.000	19.480	19.620	19.620	14,605
2026-05-21	19.480	20.250	19.480	19.500	19.500	20,423
2026-05-20	20.000	20.300	19.500	19.580	19.580	14,864
2026-05-19	20.000	20.650	19.660	19.720	19.720	12,696
2026-05-18	20.000	20.400	19.400	20.300	20.300	16,338
2026-05-15	21.200	21.200	19.760	20.000	20.000	18,363
2026-05-13	21.250	21.250	20.150	20.250	20.250	14,853
2026-05-12	21.300	21.300	19.760	19.960	19.960	14,701
2026-05-11	20.200	20.750	20.050	20.450	20.450	35,354
2026-05-08	20.500	20.500	20.150	20.300	20.300	9,154
2026-05-07	20.250	20.800	20.150	20.450	20.450	13,689
2026-05-06	19.700	20.400	19.700	20.000	20.000	27,547
2026-05-05	20.900	20.900	19.080	19.600	19.600	34,929
2026-05-04	20.950	21.000	20.100	20.300	20.300	12,976
2026-04-30	20.400	20.400	20.200	20.250	20.250	8,378
2026-04-29	21.450	21.450	19.940	20.100	20.100	13,010

← NewerPage 2 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.