Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.500	31.700	31.050	31.250	30.515	6,739
2025-08-07	30.700	31.400	30.600	31.000	30.271	11,371
2025-08-06	31.550	31.550	30.650	30.650	29.929	14,317
2025-08-05	30.500	31.550	30.350	31.000	30.271	19,407
2025-08-04	30.000	30.300	29.450	29.700	29.001	20,069
2025-07-31	30.900	31.150	30.000	30.100	29.392	12,472
2025-07-30	31.200	31.250	30.850	31.000	30.271	6,511
2025-07-29	31.450	31.950	31.200	31.200	30.466	9,576
2025-07-28	31.550	32.750	31.550	31.750	31.003	12,321
2025-07-25	31.600	31.900	31.250	31.450	30.710	6,346
2025-07-24	32.050	32.150	31.600	31.700	30.954	7,902
2025-07-23	31.250	32.150	31.250	31.650	30.905	12,115
2025-07-22	31.800	31.850	31.250	31.450	30.710	11,125
2025-07-21	32.000	32.500	31.900	32.100	31.345	6,241
2025-07-18	32.000	32.300	31.800	31.850	31.101	5,107
2025-07-17	31.300	32.100	31.300	31.800	31.052	11,419
2025-07-16	32.300	32.300	31.250	31.400	30.661	8,608
2025-07-15	32.300	32.300	31.450	31.800	31.052	12,776
2025-07-14	31.400	32.100	31.400	31.800	31.052	10,319
2025-07-11	32.100	32.250	31.800	32.000	31.247	7,475
2025-07-10	31.650	32.450	31.650	32.450	31.687	17,809
2025-07-09	31.700	32.300	31.100	32.000	31.247	11,477
2025-07-08	31.550	31.650	30.950	31.450	30.710	30,704
2025-07-07	31.700	32.000	31.500	31.650	30.905	7,221
2025-07-04	32.150	32.150	31.600	31.700	30.954	7,105
2025-07-03	32.500	32.500	32.000	32.200	31.442	8,777
2025-07-02	31.950	32.500	31.700	32.150	31.394	22,690
2025-07-01	32.050	32.050	31.050	31.600	30.857	9,003
2025-06-30	32.600	33.100	31.950	31.950	31.198	15,288
2025-06-27	32.600	32.750	32.300	32.750	31.979	13,595
2025-06-26	31.900	32.400	31.800	32.250	31.491	14,727
2025-06-25	31.900	32.300	31.600	31.600	30.857	14,501
2025-06-24	31.950	32.900	31.900	32.250	31.491	25,481
2025-06-23	31.500	32.000	31.400	31.700	30.954	10,800
2025-06-20	32.150	32.450	31.900	32.050	31.296	16,120
2025-06-19	33.000	33.000	31.850	32.150	31.394	10,190
2025-06-18	33.350	33.350	32.050	32.750	31.979	19,954
2025-06-17	33.500	33.600	32.650	32.850	32.077	21,102
2025-06-16	33.000	33.750	33.000	33.750	32.956	11,816
2025-06-13	32.700	33.100	32.400	33.100	32.321	17,166
2025-06-12	35.000	35.050	33.050	33.250	32.468	26,439
2025-06-11	35.250	35.500	35.000	35.050	34.225	17,209
2025-06-10	34.700	35.850	34.700	35.150	34.323	29,419
2025-06-06	34.000	34.550	33.800	34.500	33.688	54,089
2025-06-05	33.150	33.800	33.000	33.700	32.907	14,432
2025-06-04	32.750	33.500	32.750	33.250	32.468	13,180
2025-06-03	32.900	33.350	32.500	32.850	32.077	13,147
2025-06-02	32.500	33.950	32.400	32.950	32.175	49,230
2025-05-30	32.700	32.900	32.250	32.350	31.589	11,265
2025-05-28	32.700	32.900	32.400	32.500	31.735	12,742
2025-05-27	32.400	32.800	32.050	32.700	31.931	20,170
2025-05-26	32.200	32.500	32.050	32.500	31.735	12,232
2025-05-23	31.700	32.500	31.200	32.100	31.345	24,344
2025-05-22	32.100	32.100	31.450	31.850	31.101	13,737
2025-05-21	31.600	32.100	31.600	31.850	31.101	22,758
2025-05-20	31.450	32.000	31.100	31.800	31.052	31,180
2025-05-19	30.650	31.450	30.650	31.450	30.710	16,246
2025-05-16	31.000	31.050	30.600	30.900	30.173	10,813
2025-05-15	30.250	30.850	30.100	30.800	30.075	21,110
2025-05-14	30.300	30.550	30.050	30.500	29.782	10,343

← NewerPage 6 of 21 · 1,258 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.