Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.150	25.750	25.000	25.550	24.030	34,826
2025-02-12	25.000	25.150	24.650	24.850	23.372	16,027
2025-02-11	25.600	25.600	24.650	24.900	23.419	20,676
2025-02-10	24.900	25.650	24.850	25.350	23.842	20,302
2025-02-07	24.950	25.150	24.650	24.650	23.183	14,031
2025-02-06	23.950	25.000	23.800	24.950	23.466	9,311
2025-02-05	24.250	24.350	23.700	23.800	22.384	33,646
2025-02-04	24.650	24.650	24.000	24.300	22.854	23,430
2025-02-03	25.000	25.050	24.050	24.250	22.807	24,750
2025-01-31	25.600	25.600	25.100	25.400	23.889	15,939
2025-01-30	25.950	26.000	25.300	25.600	24.077	22,715
2025-01-29	25.750	26.000	25.650	25.650	24.124	5,135
2025-01-28	26.250	26.350	25.200	25.650	24.124	17,400
2025-01-27	25.000	26.250	24.950	26.250	24.688	16,653
2025-01-24	24.500	25.150	24.400	24.500	23.042	29,173
2025-01-23	24.650	24.750	24.350	24.500	23.042	8,688
2025-01-22	24.600	24.850	24.500	24.600	23.136	13,879
2025-01-21	24.650	24.750	24.450	24.750	23.278	2,734
2025-01-20	24.350	25.500	24.350	24.650	23.183	19,037
2025-01-17	24.000	24.400	23.900	24.200	22.760	9,516
2025-01-16	23.900	24.100	23.600	23.900	22.478	6,903
2025-01-15	23.200	23.900	23.200	23.650	22.243	8,781
2025-01-14	23.600	24.000	23.150	23.150	21.773	7,025
2025-01-13	23.900	23.900	23.250	23.450	22.055	11,745
2025-01-10	24.050	24.150	23.400	23.950	22.525	16,574
2025-01-09	24.200	24.400	23.700	23.800	22.384	22,485
2025-01-08	24.650	25.000	24.300	24.300	22.854	13,123
2025-01-07	24.900	25.000	24.600	25.000	23.513	11,747
2025-01-06	25.500	25.500	24.450	24.950	23.466	32,101
2025-01-03	25.750	26.000	25.150	25.300	23.795	7,582
2024-12-30	25.700	25.700	25.150	25.500	23.983	8,703
2024-12-27	24.400	25.600	24.400	25.600	24.077	11,259
2024-12-23	24.400	24.950	24.200	24.800	23.325	9,473
2024-12-20	24.600	24.700	24.200	24.600	23.136	29,112
2024-12-19	24.850	24.900	24.400	24.600	23.136	17,019
2024-12-18	25.000	25.400	24.800	25.250	23.748	15,140
2024-12-17	25.400	25.400	24.700	24.950	23.466	14,564
2024-12-16	25.450	25.800	24.900	25.700	24.171	30,987
2024-12-13	26.050	26.050	25.350	25.450	23.936	8,334
2024-12-12	25.850	26.050	25.500	25.650	24.124	24,520
2024-12-11	25.900	25.900	25.500	25.900	24.359	20,728
2024-12-10	26.100	26.200	25.750	25.800	24.265	19,274
2024-12-09	26.200	26.250	25.850	26.050	24.500	19,353
2024-12-06	25.850	26.150	25.850	26.000	24.453	22,637
2024-12-05	25.800	26.000	25.650	26.000	24.453	14,084
2024-12-04	25.850	26.150	25.800	25.900	24.359	16,104
2024-12-03	25.800	26.100	25.750	25.850	24.312	25,189
2024-12-02	26.250	26.250	25.900	25.900	24.359	13,745
2024-11-29	26.500	26.800	26.250	26.350	24.782	15,266
2024-11-28	27.000	27.000	26.400	26.500	24.923	13,171
2024-11-27	26.500	27.000	26.500	26.900	25.300	8,037
2024-11-26	26.900	27.000	26.300	26.600	25.017	15,498
2024-11-25	26.750	27.400	26.400	27.000	25.394	25,345
2024-11-22	27.100	27.300	26.750	26.800	25.206	14,991
2024-11-21	27.600	27.600	27.100	27.200	25.582	7,419
2024-11-20	28.100	28.100	27.500	27.700	26.052	11,832
2024-11-19	27.950	28.050	27.500	28.050	26.381	5,501
2024-11-18	28.000	28.050	27.800	27.850	26.193	9,970
2024-11-15	27.550	28.400	27.550	28.050	26.381	11,949
2024-11-14	27.750	28.300	27.200	28.300	26.616	11,923

← NewerPage 8 of 21 · 1,260 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.