Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.500	20.500	19.740	20.350	20.350	36,146
2026-04-27	20.000	20.250	19.600	19.880	19.880	18,732
2026-04-24	21.450	21.450	19.600	19.600	19.600	52,677
2026-04-23	22.000	22.350	21.000	21.250	20.750	23,343
2026-04-22	22.050	22.300	21.450	21.500	20.994	30,096
2026-04-21	22.550	22.950	22.000	22.250	21.727	16,206
2026-04-20	22.700	23.100	22.600	22.650	22.117	9,326
2026-04-17	22.000	23.250	22.000	23.050	22.508	18,204
2026-04-16	22.700	22.900	22.000	22.400	21.873	20,434
2026-04-15	23.000	23.400	22.700	22.850	22.312	10,251
2026-04-14	23.450	23.800	23.300	23.350	22.801	11,035
2026-04-13	23.950	23.950	22.950	23.100	22.557	7,315
2026-04-10	23.700	24.000	23.300	23.450	22.898	13,690
2026-04-09	23.500	23.500	22.850	23.450	22.898	25,548
2026-04-08	22.500	23.000	22.500	22.900	22.361	12,429
2026-04-07	23.000	23.000	22.200	22.200	21.678	36,565
2026-04-02	23.150	23.150	22.650	22.800	22.264	4,621
2026-04-01	23.000	23.650	22.800	23.050	22.508	25,531
2026-03-31	22.700	23.000	22.450	22.700	22.166	23,732
2026-03-30	21.850	22.350	21.750	22.350	21.824	6,392
2026-03-27	22.250	22.400	21.600	21.850	21.336	15,152
2026-03-26	22.200	22.700	21.350	22.350	21.824	14,981
2026-03-25	21.650	22.250	21.400	22.050	21.531	16,665
2026-03-24	20.550	21.700	20.350	21.600	21.092	18,939
2026-03-23	19.740	20.800	19.540	20.500	20.018	54,884
2026-03-20	20.650	20.650	19.840	19.900	19.432	486,262
2026-03-19	19.900	20.150	19.520	19.920	19.451	49,544
2026-03-18	20.000	20.400	19.800	19.900	19.432	26,198
2026-03-17	20.700	20.900	20.200	20.200	19.725	20,145
2026-03-16	20.200	21.100	20.200	20.750	20.262	15,858
2026-03-13	21.150	21.150	19.680	20.350	19.871	29,681
2026-03-12	19.900	21.350	19.880	21.300	20.799	28,910
2026-03-11	19.900	20.350	18.800	20.100	19.627	94,739
2026-03-10	20.200	20.400	19.920	20.300	19.822	21,778
2026-03-09	20.250	20.400	19.200	20.000	19.529	48,924
2026-03-06	20.200	20.800	20.200	20.650	20.164	10,244
2026-03-05	20.500	20.850	20.250	20.550	20.067	42,641
2026-03-04	20.500	21.150	20.500	20.800	20.311	28,805
2026-03-03	22.000	22.000	20.650	20.800	20.311	25,896
2026-03-02	22.300	22.400	21.900	21.950	21.434	24,153
2026-02-27	23.100	23.100	22.600	22.750	22.215	17,487
2026-02-26	23.100	23.400	22.950	23.200	22.654	16,029
2026-02-25	23.700	23.850	23.100	23.200	22.654	7,389
2026-02-24	23.600	24.100	23.600	23.700	23.142	15,914
2026-02-23	23.950	23.950	23.300	23.600	23.045	20,461
2026-02-20	23.250	23.850	23.200	23.600	23.045	14,536
2026-02-19	23.750	23.750	23.100	23.250	22.703	19,378
2026-02-18	23.700	23.900	23.300	23.800	23.240	8,786
2026-02-17	25.150	25.150	23.300	23.550	22.996	15,987
2026-02-16	25.000	25.150	24.450	24.450	23.875	21,396
2026-02-13	24.600	25.200	24.500	24.950	24.363	18,162
2026-02-12	24.000	24.850	24.000	24.750	24.168	18,971
2026-02-11	24.900	24.900	24.200	24.450	23.875	23,451
2026-02-10	24.200	25.050	24.200	24.900	24.314	29,740
2026-02-09	24.500	24.600	24.100	24.400	23.826	21,859
2026-02-06	24.100	24.350	23.100	24.350	23.777	22,549
2026-02-05	24.100	24.100	23.400	23.750	23.191	12,113
2026-02-04	23.300	24.150	23.300	23.950	23.387	28,748
2026-02-03	23.500	23.550	22.950	23.350	22.801	24,926
2026-02-02	22.800	23.500	22.550	23.250	22.703	25,932

← NewerPage 3 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.