Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	22.800	22.800	22.500	22.600	22.068	13,985
2026-01-29	22.400	22.800	22.350	22.600	22.068	11,552
2026-01-28	22.850	22.900	22.400	22.500	21.971	13,902
2026-01-27	23.150	23.150	22.400	22.700	22.166	24,272
2026-01-26	23.400	23.500	23.000	23.100	22.557	19,761
2026-01-23	23.050	23.400	22.900	23.150	22.605	24,042
2026-01-22	23.000	23.400	22.900	23.350	22.801	38,941
2026-01-21	23.000	23.100	22.050	22.700	22.166	35,403
2026-01-20	22.300	23.500	22.300	23.100	22.557	81,058
2026-01-19	22.200	22.200	21.500	21.900	21.385	29,112
2026-01-16	23.100	23.100	22.200	22.400	21.873	12,670
2026-01-15	22.600	23.200	22.600	23.100	22.557	19,105
2026-01-14	22.550	22.950	22.250	22.950	22.410	18,884
2026-01-13	22.300	22.650	22.150	22.450	21.922	11,721
2026-01-12	22.300	22.850	22.300	22.700	22.166	31,222
2026-01-09	21.900	22.600	21.700	22.450	21.922	25,271
2026-01-08	21.900	22.050	21.000	22.000	21.482	32,457
2026-01-07	22.050	22.300	21.950	22.200	21.678	15,751
2026-01-06	22.000	22.000	21.550	22.000	21.482	14,649
2026-01-05	22.350	22.450	21.350	22.000	21.482	19,552
2025-12-30	22.250	22.250	21.850	22.000	21.482	12,555
2025-12-29	21.700	22.350	21.650	22.300	21.775	23,692
2025-12-23	21.600	21.900	21.250	21.600	21.092	21,180
2025-12-22	21.200	21.600	20.900	21.600	21.092	19,387
2025-12-19	21.400	21.650	21.100	21.350	20.848	39,445
2025-12-18	20.650	21.400	20.650	21.400	20.897	13,882
2025-12-17	20.450	21.000	20.300	21.000	20.506	13,299
2025-12-16	20.050	20.750	20.050	20.350	19.871	16,808
2025-12-15	20.400	20.400	19.500	20.050	19.578	30,225
2025-12-12	19.800	20.400	19.720	20.350	19.871	52,405
2025-12-11	20.300	20.300	19.520	19.800	19.334	36,493
2025-12-10	20.050	20.050	19.440	19.960	19.490	67,469
2025-12-09	20.200	20.250	19.440	19.860	19.393	63,725
2025-12-08	21.900	21.900	19.760	20.300	19.822	69,748
2025-12-05	21.850	22.000	21.700	21.900	21.385	8,846
2025-12-04	22.300	22.300	21.750	21.950	21.434	11,954
2025-12-03	22.000	22.300	21.700	21.950	21.434	13,491
2025-12-02	22.400	22.500	21.950	22.350	21.824	12,395
2025-12-01	22.300	22.400	22.000	22.400	21.873	12,982
2025-11-28	22.000	22.300	21.800	22.300	21.775	10,229
2025-11-27	21.800	22.050	21.700	22.050	21.531	4,503
2025-11-26	22.300	22.300	21.750	21.750	21.238	6,385
2025-11-25	21.650	22.300	21.550	22.250	21.727	14,409
2025-11-24	20.900	21.650	20.900	21.500	20.994	38,045
2025-11-21	20.500	20.800	20.350	20.800	20.311	17,976
2025-11-20	20.750	20.750	20.400	20.650	20.164	12,906
2025-11-19	20.200	20.750	20.100	20.550	20.067	15,749
2025-11-18	20.700	20.700	20.150	20.250	19.774	21,728
2025-11-17	21.050	21.350	20.800	20.950	20.457	16,818
2025-11-14	21.150	21.350	20.750	21.250	20.750	26,459
2025-11-13	21.500	21.550	20.900	21.550	21.043	39,450
2025-11-12	21.250	21.900	21.250	21.350	20.848	17,624
2025-11-11	20.900	21.500	20.850	21.500	20.994	18,783
2025-11-10	20.150	20.900	20.100	20.800	20.311	28,771
2025-11-07	19.500	20.150	19.120	20.150	19.676	30,497
2025-11-06	20.000	20.200	19.360	19.420	18.963	30,521
2025-11-05	20.350	20.550	19.600	20.000	19.529	36,571
2025-11-04	20.900	20.900	20.000	20.100	19.627	48,916
2025-11-03	21.550	21.800	21.050	21.300	20.799	30,045
2025-10-31	22.800	22.800	21.350	21.450	20.945	41,983

← NewerPage 4 of 5 · 249 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.