Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	58.500	58.500	56.600	56.700	48.989	25,037
2022-01-07	58.400	58.900	58.000	58.700	50.716	7,777
2022-01-06	58.000	58.700	57.800	58.500	50.544	8,922
2022-01-05	57.500	58.500	57.400	57.900	50.025	11,910
2022-01-04	57.300	57.900	57.200	57.200	49.421	9,883
2022-01-03	58.100	58.200	57.200	57.200	49.421	9,665
2021-12-30	57.800	57.800	57.200	57.600	49.766	4,622
2021-12-29	57.500	57.800	57.100	57.800	49.939	10,370
2021-12-28	57.000	57.600	57.000	57.400	49.593	8,138
2021-12-27	56.500	57.100	56.500	56.800	49.075	3,964
2021-12-23	55.700	57.200	55.700	57.100	49.334	11,404
2021-12-22	55.400	56.200	55.400	56.000	48.384	9,178
2021-12-21	55.800	56.300	55.300	55.600	48.038	11,288
2021-12-20	55.500	56.100	55.200	55.500	47.952	13,056
2021-12-17	55.700	56.700	55.100	55.700	48.125	18,033
2021-12-16	55.500	56.100	55.100	56.000	48.384	10,886
2021-12-15	54.200	55.700	54.200	55.300	47.779	38,180
2021-12-14	54.100	55.300	54.100	54.600	47.174	28,161
2021-12-13	54.300	54.900	54.100	54.400	47.001	34,143
2021-12-10	54.400	54.600	54.200	54.200	46.829	8,563
2021-12-09	55.000	55.000	54.200	54.600	47.174	11,135
2021-12-08	54.900	55.000	54.400	54.900	47.433	25,012
2021-12-07	55.000	55.900	54.600	54.900	47.433	21,305
2021-12-06	54.000	55.000	53.600	54.800	47.347	11,236
2021-12-03	54.200	54.300	53.500	53.800	46.483	11,960
2021-12-02	53.700	54.200	53.100	53.800	46.483	23,949
2021-12-01	54.000	54.200	53.400	54.200	46.829	15,141
2021-11-30	54.100	54.200	53.000	53.000	45.792	26,759
2021-11-29	54.800	54.900	54.100	54.100	46.742	14,032
2021-11-26	55.100	55.400	54.200	55.000	47.520	15,059
2021-11-25	55.300	55.900	55.300	55.300	47.779	9,141
2021-11-24	55.900	55.900	55.000	55.200	47.693	19,149
2021-11-23	56.600	57.000	55.000	55.500	47.952	18,085
2021-11-22	56.600	57.200	56.500	56.500	48.816	9,034
2021-11-19	57.900	58.100	56.600	57.100	49.334	15,947
2021-11-18	59.000	59.100	57.600	58.000	50.112	27,020
2021-11-17	59.900	60.000	58.700	58.700	50.716	24,300
2021-11-16	59.600	60.900	59.300	59.900	51.753	47,093
2021-11-15	59.200	59.400	58.200	58.700	50.716	12,116
2021-11-12	58.100	59.500	58.100	59.000	50.976	24,054
2021-11-11	58.300	58.600	57.800	58.300	50.371	10,082
2021-11-10	57.800	58.300	57.800	58.100	50.198	7,128
2021-11-09	58.800	58.800	57.800	57.800	49.939	20,925
2021-11-08	59.100	59.200	58.700	58.800	50.803	107,389
2021-11-05	58.300	59.900	58.200	59.100	51.062	59,156
2021-11-04	58.100	58.500	57.900	58.300	50.371	12,316
2021-11-03	58.200	58.500	57.400	58.500	50.544	12,477
2021-11-02	57.100	58.500	57.100	57.800	49.939	35,405
2021-11-01	55.800	56.900	55.800	56.400	48.729	7,015
2021-10-29	57.100	57.400	55.800	56.300	48.643	27,243
2021-10-28	57.300	57.700	56.900	57.100	49.334	9,567
2021-10-27	57.500	58.000	57.100	57.500	49.680	8,234
2021-10-26	58.200	58.400	57.500	57.700	49.853	5,871
2021-10-25	58.000	58.500	57.700	58.200	50.284	9,634
2021-10-22	58.300	58.500	57.800	58.000	50.112	21,026
2021-10-21	57.500	58.300	57.500	58.000	50.112	7,494
2021-10-20	58.800	58.800	57.500	58.000	50.112	12,389
2021-10-19	58.800	59.000	58.100	58.600	50.630	5,647
2021-10-18	58.500	58.900	58.500	58.900	50.889	16,137
2021-10-15	58.300	58.500	57.900	58.500	50.544	13,653

← NewerPage 21 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.