Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	36.900	36.900	35.800	35.800	34.519	3,955
2024-05-24	36.900	36.900	36.800	36.900	35.580	808
2024-05-23	35.200	37.000	35.200	36.900	35.580	10,368
2024-05-22	35.000	35.200	34.900	35.200	33.940	1,882
2024-05-21	35.200	35.200	34.800	35.100	33.844	1,924
2024-05-17	34.800	34.800	34.500	34.800	33.555	1,706
2024-05-16	34.500	34.900	34.500	34.800	33.555	25,650
2024-05-15	34.200	34.600	34.200	34.500	33.266	7,969
2024-05-14	34.800	34.900	33.900	34.200	32.976	5,102
2024-05-13	35.100	35.100	34.400	34.600	33.362	2,399
2024-05-10	34.400	35.100	34.400	34.800	33.555	3,523
2024-05-08	35.000	35.000	33.800	35.000	33.748	5,455
2024-05-07	35.300	35.500	35.000	35.400	34.133	1,659
2024-05-06	35.800	35.800	35.500	35.800	34.278	2,197
2024-05-03	35.800	35.800	35.300	35.800	34.278	1,389
2024-05-02	35.400	35.800	35.300	35.800	34.278	2,012
2024-04-30	35.200	35.700	35.000	35.400	33.895	1,943
2024-04-29	35.000	35.600	34.800	35.000	33.512	1,676
2024-04-26	35.200	35.300	34.800	34.800	33.320	446
2024-04-25	35.200	35.200	34.600	35.200	33.703	1,868
2024-04-24	35.100	35.200	34.500	35.100	33.608	3,109
2024-04-23	34.500	34.900	34.500	34.900	33.416	1,157
2024-04-22	34.700	34.800	34.500	34.500	33.033	790
2024-04-19	34.800	34.800	34.500	34.600	33.129	594
2024-04-18	34.800	34.800	34.300	34.600	33.129	2,240
2024-04-17	35.000	35.000	34.500	34.500	33.033	1,538
2024-04-16	34.500	35.200	34.500	35.000	33.512	3,866
2024-04-15	34.500	35.000	34.500	34.800	33.320	1,962
2024-04-12	34.500	35.000	34.500	34.600	33.129	293
2024-04-11	35.100	35.200	34.500	34.500	33.033	7,326
2024-04-10	34.800	35.300	34.800	35.000	33.512	2,171
2024-04-09	34.100	34.700	34.100	34.700	33.225	8,779
2024-04-08	34.100	34.100	33.600	34.100	32.650	2,170
2024-04-05	35.300	35.300	33.300	33.800	32.363	6,687
2024-04-04	36.500	36.900	35.200	35.300	33.799	6,615
2024-04-03	36.500	36.500	36.200	36.200	34.661	1,867
2024-04-02	36.500	36.700	36.200	36.700	35.140	3,506
2024-03-28	36.400	36.900	35.600	36.900	35.331	4,792
2024-03-27	36.400	36.700	36.000	36.100	34.565	5,469
2024-03-26	35.500	35.900	35.000	35.900	34.374	1,233
2024-03-25	35.500	36.000	35.100	35.100	33.608	2,055
2024-03-22	34.400	35.500	34.400	35.100	33.608	3,299
2024-03-21	35.600	35.600	34.200	34.700	33.225	2,407
2024-03-20	35.700	35.700	35.300	35.300	33.799	795
2024-03-19	35.500	35.700	35.400	35.700	34.182	627
2024-03-18	36.000	36.000	35.200	35.200	33.703	2,763
2024-03-15	35.400	36.000	35.000	36.000	34.469	4,934
2024-03-14	36.000	36.000	35.200	35.200	33.703	2,140
2024-03-13	36.500	36.500	36.000	36.000	34.469	2,281
2024-03-12	36.100	36.300	35.500	36.300	34.757	4,140
2024-03-11	35.800	36.100	35.700	36.100	34.565	825
2024-03-08	36.200	36.200	35.700	36.000	34.469	1,824
2024-03-07	36.400	36.400	36.000	36.000	34.469	2,528
2024-03-06	36.700	36.700	36.400	36.400	34.852	3,208
2024-03-05	37.000	37.000	36.700	36.700	35.140	420
2024-03-04	36.500	37.500	36.500	37.000	35.427	1,948
2024-03-01	36.400	36.600	36.200	36.200	34.661	356
2024-02-29	36.000	36.400	36.000	36.400	34.852	1,271
2024-02-28	36.300	36.500	36.000	36.100	34.565	3,634
2024-02-27	36.400	36.700	36.200	36.700	35.140	2,350

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-05	0.2500 CHF
2025-02-05	0.2500 CHF
2024-11-05	0.2500 CHF
2024-08-05	0.2500 CHF
2024-05-07	0.2500 CHF
2024-02-07	0.2500 CHF
2023-11-07	1.5000 CHF
2023-08-07	0.2500 CHF
2023-05-08	0.6000 CHF
2023-02-08	0.2500 CHF
2022-11-08	0.2500 CHF
2022-08-08	0.2500 CHF
2022-05-09	0.2500 CHF
2022-02-09	0.2500 CHF
2021-11-09	0.2500 CHF
2021-08-09	0.2500 CHF
2021-05-10	0.4111 CHF
2021-02-10	0.2222 CHF
2020-11-10	0.2500 CHF
2020-08-10	0.3000 CHF
2020-05-08	0.2500 CHF
2020-02-10	0.2500 CHF
2019-11-08	0.5000 CHF
2019-08-07	0.5000 CHF
2019-05-03	2.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.