Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	36.900	36.900	36.500	36.700	35.140	1,338
2024-02-23	36.900	36.900	36.800	36.800	35.235	2,041
2024-02-22	36.900	36.900	36.800	36.800	35.235	328
2024-02-21	37.000	37.000	36.900	36.900	35.331	533
2024-02-20	37.000	37.000	36.800	36.800	35.235	376
2024-02-19	37.500	37.500	37.000	37.000	35.427	789
2024-02-16	37.300	37.500	37.300	37.500	35.906	2,339
2024-02-15	36.800	37.300	36.800	37.300	35.714	776
2024-02-14	37.000	37.000	37.000	37.000	35.427	516
2024-02-13	37.000	37.300	37.000	37.300	35.714	1,273
2024-02-12	37.200	37.200	36.900	37.000	35.427	1,389
2024-02-09	37.500	37.500	37.300	37.300	35.714	358
2024-02-08	37.500	37.500	37.500	37.500	35.906	35
2024-02-07	38.000	38.000	37.500	37.800	36.193	702
2024-02-06	37.900	38.000	37.900	38.000	36.145	196
2024-02-05	37.100	38.000	37.100	37.600	35.765	1,462
2024-02-02	37.600	37.600	37.300	37.600	35.765	339
2024-02-01	37.700	37.700	37.100	37.500	35.669	1,288
2024-01-31	37.600	37.700	37.400	37.700	35.860	1,077
2024-01-30	38.000	38.000	37.700	38.000	36.145	1,147
2024-01-29	38.000	38.000	37.600	38.000	36.145	1,456
2024-01-26	38.000	38.000	37.500	37.700	35.860	868
2024-01-25	38.000	38.000	37.600	37.600	35.765	842
2024-01-24	38.600	39.000	37.800	38.000	36.145	1,719
2024-01-23	38.500	38.900	38.500	38.900	37.001	673
2024-01-22	38.000	38.300	37.900	38.300	36.430	480
2024-01-19	37.800	37.900	37.700	37.900	36.050	759
2024-01-18	38.500	38.900	37.900	38.000	36.145	1,274
2024-01-17	38.700	38.900	38.500	38.500	36.621	516
2024-01-16	38.900	38.900	38.700	38.700	36.811	461
2024-01-15	38.000	39.000	38.000	39.000	37.096	4,723
2024-01-12	38.200	38.500	38.200	38.500	36.621	416
2024-01-11	38.500	38.500	38.200	38.500	36.621	106
2024-01-10	38.500	38.500	38.200	38.400	36.526	129
2024-01-09	38.400	38.500	38.200	38.200	36.335	4,322
2024-01-08	38.300	38.500	38.000	38.100	36.240	1,848
2024-01-05	38.000	38.500	38.000	38.500	36.621	1,603
2024-01-04	38.300	38.400	37.900	37.900	36.050	2,098
2024-01-03	38.000	38.100	37.600	38.100	36.240	10,570
2023-12-29	37.200	38.000	36.600	38.000	36.145	6,604
2023-12-28	37.700	37.900	37.300	37.500	35.669	1,092
2023-12-27	36.800	37.900	36.600	37.900	36.050	1,876
2023-12-22	37.600	37.800	37.000	37.000	35.194	3,240
2023-12-21	37.900	37.900	37.500	37.500	35.669	598
2023-12-20	37.200	37.800	37.100	37.600	35.765	1,870
2023-12-19	37.500	37.500	36.200	37.000	35.194	4,779
2023-12-18	38.000	38.000	37.100	37.100	35.289	1,758
2023-12-15	37.700	38.000	37.400	37.700	35.860	3,181
2023-12-14	35.900	37.800	35.600	37.500	35.669	5,551
2023-12-13	35.000	35.600	35.000	35.600	33.862	3,429
2023-12-12	35.000	35.200	34.900	35.200	33.482	8,455
2023-12-11	35.000	35.100	34.800	35.000	33.291	3,480
2023-12-08	35.800	35.800	34.800	34.800	33.101	7,665
2023-12-07	36.000	36.000	34.500	34.600	32.911	8,459
2023-12-06	36.700	36.900	36.100	36.100	34.338	2,217
2023-12-05	37.300	37.300	36.800	36.800	35.004	819
2023-12-04	36.900	37.200	36.900	37.000	35.194	511
2023-12-01	37.000	37.200	36.700	37.000	35.194	2,682
2023-11-30	37.200	37.200	37.100	37.100	35.289	30
2023-11-29	36.100	37.100	36.100	37.100	35.289	1,243

← NewerPage 12 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.