Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.100	23.400	23.050	23.100	22.557	7,324
2025-10-29	24.000	24.000	23.100	23.300	22.752	8,996
2025-10-28	23.600	23.750	23.350	23.750	23.191	7,514
2025-10-27	24.400	24.400	23.600	23.650	23.094	13,132
2025-10-24	24.150	24.400	23.850	23.950	23.387	9,549
2025-10-23	24.000	24.150	23.650	24.050	23.484	12,053
2025-10-22	23.750	24.150	23.450	23.950	23.387	46,173
2025-10-21	23.700	23.800	23.300	23.750	23.191	10,929
2025-10-20	23.500	23.750	23.100	23.750	23.191	12,737
2025-10-17	23.200	23.500	22.950	23.500	22.947	12,885
2025-10-16	23.900	23.900	23.200	23.450	22.898	11,289
2025-10-15	23.750	23.900	23.200	23.450	22.898	18,120
2025-10-14	23.300	23.800	23.200	23.650	23.094	15,583
2025-10-13	23.500	23.850	23.300	23.500	22.947	11,485
2025-10-10	24.250	24.250	23.200	23.200	22.654	13,969
2025-10-09	24.600	24.600	23.650	23.900	23.338	11,093
2025-10-08	24.500	24.700	24.100	24.100	23.533	15,100
2025-10-07	24.650	25.000	24.450	24.450	23.875	22,325
2025-10-06	24.350	24.650	24.200	24.550	23.972	11,482
2025-10-03	24.400	24.800	24.350	24.650	24.070	28,225
2025-10-02	24.250	24.450	24.200	24.250	23.679	10,166
2025-10-01	23.500	24.250	23.500	23.900	23.338	12,535
2025-09-30	23.400	23.800	23.300	23.600	23.045	13,763
2025-09-29	23.200	23.550	23.150	23.400	22.849	11,458
2025-09-26	23.300	23.300	22.800	23.000	22.459	16,505
2025-09-25	23.300	23.300	22.900	22.950	22.410	21,887
2025-09-24	23.600	23.750	23.200	23.300	22.752	15,971
2025-09-23	23.700	23.950	23.500	23.550	22.996	9,270
2025-09-22	23.350	23.750	23.200	23.450	22.898	21,270
2025-09-19	23.200	23.550	23.100	23.200	22.654	56,754
2025-09-18	24.150	24.150	23.500	23.550	22.996	24,439
2025-09-17	24.900	24.900	24.150	24.150	23.582	14,335
2025-09-16	24.900	24.900	24.400	24.700	24.119	19,720
2025-09-15	24.100	24.900	24.100	24.700	24.119	21,596
2025-09-12	24.400	24.400	23.900	23.900	23.338	18,620
2025-09-11	24.250	24.600	24.050	24.350	23.777	22,824
2025-09-10	25.000	25.000	24.100	24.150	23.582	38,552
2025-09-09	25.000	25.000	24.600	24.600	24.021	17,747
2025-09-08	24.900	25.050	24.550	24.900	24.314	18,314
2025-09-05	25.350	25.350	24.700	24.900	24.314	23,327
2025-09-04	25.000	25.350	24.650	24.700	24.119	21,726
2025-09-03	24.750	25.200	24.550	25.100	24.509	40,202
2025-09-02	25.150	25.600	24.500	24.500	23.924	37,090
2025-09-01	26.050	26.050	25.400	25.400	24.802	22,977
2025-08-29	26.400	26.500	26.000	26.000	25.388	23,704
2025-08-28	26.550	27.000	26.000	26.250	25.632	28,516
2025-08-27	27.500	27.550	26.550	26.700	26.072	29,184
2025-08-26	29.800	29.800	26.900	27.400	26.755	40,087
2025-08-25	30.250	30.250	29.800	30.200	29.489	5,996
2025-08-22	30.050	30.300	29.800	30.050	29.343	5,471
2025-08-21	29.800	30.200	29.700	30.000	29.294	5,862
2025-08-20	29.800	30.250	29.800	30.100	29.392	6,750
2025-08-19	30.050	30.300	29.900	30.200	29.489	3,492
2025-08-18	30.100	30.100	29.550	29.550	28.855	7,161
2025-08-15	30.450	30.450	30.000	30.000	29.294	5,351
2025-08-14	30.400	30.800	30.100	30.100	29.392	11,218
2025-08-13	30.750	31.100	30.400	30.500	29.782	3,789
2025-08-12	30.350	30.950	30.350	30.750	30.027	8,174
2025-08-11	31.050	31.500	30.700	30.700	29.978	2,600
2025-08-08	31.500	31.700	31.050	31.250	30.515	6,739

← NewerPage 5 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.