Vetropack Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	27.400	27.450	27.000	27.400	25.770	6,166
2024-11-12	28.200	28.200	27.400	27.500	25.864	7,239
2024-11-11	28.200	28.250	27.800	28.250	26.569	13,412
2024-11-08	28.250	28.500	27.750	28.050	26.381	14,278
2024-11-07	28.000	28.500	27.850	28.250	26.569	6,693
2024-11-06	28.000	28.300	27.600	28.000	26.334	16,518
2024-11-05	28.150	28.500	27.850	28.000	26.334	14,662
2024-11-04	28.600	28.600	27.900	28.150	26.475	10,182
2024-11-01	28.900	28.900	28.650	28.700	26.993	5,510
2024-10-31	29.300	29.300	28.400	28.600	26.898	18,941
2024-10-30	30.050	30.050	29.300	29.300	27.557	11,091
2024-10-29	30.300	30.550	30.000	30.050	28.262	11,412
2024-10-28	30.100	30.650	29.900	30.450	28.638	9,247
2024-10-25	30.000	30.400	29.800	30.300	28.497	11,290
2024-10-24	30.400	30.600	29.850	30.000	28.215	9,544
2024-10-23	30.000	30.650	29.750	30.400	28.591	14,242
2024-10-22	30.700	30.700	29.600	29.750	27.980	9,000
2024-10-21	30.650	30.700	30.350	30.600	28.779	4,508
2024-10-18	30.300	30.650	30.150	30.650	28.827	4,212
2024-10-17	30.200	30.300	30.000	30.150	28.356	2,610
2024-10-16	30.150	30.350	30.150	30.300	28.497	2,116
2024-10-15	30.500	30.700	30.100	30.400	28.591	6,604
2024-10-14	31.000	31.000	30.250	30.350	28.544	6,588
2024-10-11	31.500	31.500	30.500	30.650	28.827	3,997
2024-10-10	31.250	31.500	30.900	31.100	29.250	18,035
2024-10-09	30.400	31.250	30.400	31.050	29.203	5,726
2024-10-08	30.900	31.050	30.400	30.950	29.109	5,374
2024-10-07	30.900	31.250	30.850	31.250	29.391	16,955
2024-10-04	30.700	31.150	30.600	30.950	29.109	5,498
2024-10-03	30.900	31.300	30.500	30.800	28.968	6,585
2024-10-02	31.600	31.600	30.500	30.900	29.062	7,188
2024-10-01	31.850	32.000	31.450	31.500	29.626	7,301
2024-09-30	32.400	32.400	31.800	31.800	29.908	14,073
2024-09-27	31.850	32.150	31.850	32.100	30.190	5,262
2024-09-26	31.750	32.250	31.450	31.850	29.955	12,700
2024-09-25	31.250	31.800	31.100	31.700	29.814	13,957
2024-09-24	31.700	31.700	31.250	31.350	29.485	8,072
2024-09-23	31.600	31.700	31.400	31.400	29.532	8,992
2024-09-20	32.250	32.250	31.600	31.900	30.002	28,116
2024-09-19	31.400	32.250	31.400	32.250	30.331	20,798
2024-09-18	31.000	31.500	30.750	31.300	29.438	17,249
2024-09-17	31.250	31.600	31.000	31.200	29.344	17,959
2024-09-16	31.250	31.250	30.900	31.100	29.250	4,947
2024-09-13	31.000	31.550	31.000	31.450	29.579	5,416
2024-09-12	30.900	31.200	30.900	31.000	29.156	2,000
2024-09-11	31.300	31.300	30.700	30.750	28.921	3,801
2024-09-10	30.850	31.300	30.650	31.200	29.344	13,643
2024-09-09	30.350	30.850	30.350	30.600	28.779	5,744
2024-09-06	31.300	31.300	30.350	30.350	28.544	39,108
2024-09-05	31.950	31.950	31.150	31.150	29.297	27,681
2024-09-04	31.850	31.950	30.650	31.750	29.861	14,387
2024-09-03	31.950	32.300	31.850	31.900	30.002	27,873
2024-09-02	31.800	32.300	31.650	31.650	29.767	29,713
2024-08-30	30.000	32.500	30.000	31.900	30.002	28,430
2024-08-29	30.200	30.200	29.450	29.500	27.745	15,664
2024-08-28	31.000	31.000	30.000	30.200	28.403	7,554
2024-08-27	31.000	31.050	29.450	30.450	28.638	35,727
2024-08-26	30.900	31.350	30.750	31.350	29.485	6,949
2024-08-23	30.700	31.050	30.150	30.900	29.062	7,467
2024-08-22	30.400	30.650	29.750	30.300	28.497	18,981

← NewerPage 9 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.