Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	29.650	30.000	29.350	30.000	29.294	12,252
2025-05-12	29.800	30.200	29.350	29.500	28.806	16,201
2025-05-09	29.500	29.900	29.500	29.600	28.904	8,563
2025-05-08	28.400	29.900	28.400	29.700	29.001	19,289
2025-05-07	28.900	29.650	28.500	29.650	28.952	47,440
2025-05-06	29.150	29.150	28.500	28.550	27.878	17,548
2025-05-05	28.400	29.050	28.400	28.850	28.171	57,345
2025-05-02	28.900	29.150	28.400	28.600	27.927	16,161
2025-04-30	28.150	28.600	27.800	28.500	27.829	36,166
2025-04-29	28.150	28.150	27.900	28.050	27.390	4,802
2025-04-28	28.100	28.400	27.850	28.000	27.341	12,547
2025-04-25	26.950	28.300	26.950	28.200	27.537	46,128
2025-04-24	27.250	27.250	26.950	27.150	25.535	26,599
2025-04-23	27.250	27.250	27.000	27.100	25.488	22,394
2025-04-22	27.000	27.250	26.950	27.100	25.488	12,339
2025-04-17	27.100	27.300	26.800	27.300	25.676	11,951
2025-04-16	27.000	27.300	26.700	27.300	25.676	18,470
2025-04-15	27.450	27.600	26.900	27.150	25.535	10,049
2025-04-14	27.100	27.700	26.900	27.700	26.052	18,147
2025-04-11	27.350	27.350	26.150	26.400	24.829	19,429
2025-04-10	28.000	28.150	26.400	26.800	25.206	32,397
2025-04-09	27.500	27.500	25.750	26.050	24.500	17,523
2025-04-08	26.900	27.500	26.700	27.000	25.394	15,383
2025-04-07	25.700	27.300	25.300	26.500	24.923	69,406
2025-04-04	28.100	28.200	26.800	27.300	25.676	85,388
2025-04-03	27.000	28.150	27.000	28.100	26.428	41,945
2025-04-02	28.150	28.150	27.400	27.800	26.146	11,471
2025-04-01	28.300	28.400	28.000	28.300	26.616	9,751
2025-03-31	29.100	29.100	27.950	28.050	26.381	11,957
2025-03-28	29.250	29.400	28.850	29.000	27.275	27,588
2025-03-27	29.400	29.400	29.000	29.150	27.416	27,013
2025-03-26	28.800	29.450	28.800	28.900	27.181	10,815
2025-03-25	27.750	28.850	27.750	28.700	26.993	26,810
2025-03-24	28.600	28.600	27.600	28.100	26.428	27,753
2025-03-21	29.000	29.050	28.400	28.650	26.946	17,819
2025-03-20	28.350	29.300	28.350	29.000	27.275	53,578
2025-03-19	30.050	30.050	28.350	28.550	26.851	46,927
2025-03-18	29.100	30.400	28.950	30.400	28.591	146,208
2025-03-17	28.000	29.600	28.000	29.300	27.557	66,516
2025-03-14	28.350	28.650	28.000	28.500	26.804	48,354
2025-03-13	28.300	28.500	28.100	28.300	26.616	15,716
2025-03-12	28.250	28.600	28.050	28.050	26.381	17,974
2025-03-11	28.500	28.500	28.050	28.100	26.428	14,158
2025-03-10	28.450	28.650	28.200	28.450	26.757	39,385
2025-03-07	28.500	28.750	28.200	28.300	26.616	28,607
2025-03-06	27.750	28.750	27.700	28.500	26.804	28,003
2025-03-05	27.000	27.750	26.750	27.600	25.958	75,104
2025-03-04	27.800	27.800	26.850	26.850	25.253	17,704
2025-03-03	27.750	28.300	27.750	28.050	26.381	17,688
2025-02-28	28.250	28.250	27.750	27.850	26.193	24,895
2025-02-27	28.500	28.500	28.000	28.200	26.522	13,344
2025-02-26	28.950	29.050	28.500	28.500	26.804	16,418
2025-02-25	28.950	29.100	28.800	28.900	27.181	45,623
2025-02-24	29.050	29.500	28.900	28.950	27.228	35,809
2025-02-21	28.600	29.250	28.350	29.150	27.416	27,860
2025-02-20	29.200	29.250	28.600	28.800	27.087	37,619
2025-02-19	29.250	29.650	29.000	29.000	27.275	25,127
2025-02-18	29.700	29.700	29.000	29.150	27.416	29,926
2025-02-17	28.800	29.700	28.300	29.550	27.792	83,281
2025-02-14	26.000	29.000	26.000	28.300	26.616	180,679

← NewerPage 7 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.