Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.700	43.750	42.600	43.500	37.584	14,334
2022-04-01	43.450	43.500	43.100	43.500	37.584	5,128
2022-03-31	44.000	44.100	43.100	43.350	37.454	21,407
2022-03-30	43.200	44.000	42.600	43.300	37.411	8,986
2022-03-29	42.700	44.400	42.500	43.850	37.886	25,595
2022-03-28	43.000	44.000	41.700	42.550	36.763	17,338
2022-03-25	42.800	43.600	42.700	43.200	37.325	15,885
2022-03-24	43.450	43.600	42.650	43.350	37.454	6,936
2022-03-23	45.500	45.500	43.450	43.450	37.541	34,646
2022-03-22	45.900	45.900	45.200	45.550	39.355	69,540
2022-03-21	45.500	46.150	45.050	46.150	39.873	28,963
2022-03-18	45.450	46.050	45.050	46.000	39.744	40,958
2022-03-17	45.000	45.450	44.050	44.800	38.707	18,872
2022-03-16	43.450	45.000	43.350	44.700	38.621	26,639
2022-03-15	44.500	44.500	43.050	43.050	37.195	29,400
2022-03-14	44.850	46.000	44.850	45.800	39.571	13,412
2022-03-11	45.000	45.200	44.250	45.000	38.880	15,108
2022-03-10	45.300	45.300	44.050	44.700	38.621	20,717
2022-03-09	44.300	46.150	43.900	44.800	38.707	41,301
2022-03-08	42.500	44.150	42.250	43.750	37.800	20,666
2022-03-07	40.750	42.900	39.000	42.650	36.849	31,942
2022-03-04	43.650	43.650	41.350	41.700	36.029	33,414
2022-03-03	45.500	45.550	43.800	43.800	37.843	17,578
2022-03-02	47.850	47.900	45.000	45.450	39.269	20,442
2022-03-01	46.800	47.100	45.400	45.450	39.269	18,719
2022-02-28	46.900	47.100	45.750	46.800	40.435	28,042
2022-02-25	46.050	47.050	44.950	47.050	40.651	31,386
2022-02-24	47.000	47.000	43.100	44.950	38.837	46,012
2022-02-23	49.200	49.300	47.050	47.600	41.126	23,653
2022-02-22	48.850	49.200	47.300	48.700	42.077	28,771
2022-02-21	50.200	50.300	48.300	49.100	42.422	14,785
2022-02-18	51.000	51.300	50.100	50.100	43.286	7,900
2022-02-17	51.800	52.700	51.000	51.100	44.150	16,068
2022-02-16	52.500	52.700	51.700	52.200	45.101	13,463
2022-02-15	52.000	52.500	52.000	52.400	45.273	17,224
2022-02-14	53.900	53.900	51.900	52.400	45.273	12,104
2022-02-11	55.500	55.600	53.200	53.200	45.965	17,026
2022-02-10	55.300	56.500	55.200	55.800	48.211	11,648
2022-02-09	54.400	55.300	54.400	55.200	47.693	5,146
2022-02-08	54.100	54.400	53.500	53.700	46.397	7,811
2022-02-07	53.800	54.700	53.100	54.000	46.656	11,686
2022-02-04	54.100	54.100	53.200	53.700	46.397	12,158
2022-02-03	55.200	55.500	54.000	54.500	47.088	9,623
2022-02-02	54.700	55.900	54.700	55.500	47.952	14,888
2022-02-01	54.400	54.700	53.800	54.300	46.915	10,914
2022-01-31	53.900	54.100	53.200	53.400	46.137	7,234
2022-01-28	52.900	52.900	52.100	52.900	45.705	13,392
2022-01-27	52.700	53.300	52.600	53.200	45.965	7,634
2022-01-26	53.300	53.700	52.600	53.500	46.224	19,049
2022-01-25	53.000	53.300	52.000	52.200	45.101	13,432
2022-01-24	53.100	53.600	51.500	52.000	44.928	17,566
2022-01-21	55.100	55.200	53.700	53.700	46.397	21,915
2022-01-20	56.000	56.100	55.200	55.600	48.038	13,248
2022-01-19	55.800	56.200	55.400	55.500	47.952	8,514
2022-01-18	57.800	57.800	55.800	56.300	48.643	8,810
2022-01-17	57.700	57.800	56.800	57.200	49.421	7,540
2022-01-14	57.900	58.300	57.300	57.600	49.766	11,689
2022-01-13	56.900	58.100	56.700	58.000	50.112	9,812
2022-01-12	56.800	57.100	56.800	57.000	49.248	9,446
2022-01-11	56.600	57.100	56.200	56.800	49.075	22,597

← NewerPage 20 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.