Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	36.500	36.500	36.100	36.100	34.338	1,709
2023-11-27	37.500	37.500	34.500	36.900	35.099	16,046
2023-11-24	37.600	38.000	37.600	38.000	36.145	312
2023-11-23	37.700	38.000	37.500	37.800	35.955	663
2023-11-22	38.000	38.200	37.400	37.400	35.574	422
2023-11-21	37.600	38.200	37.600	38.200	36.335	710
2023-11-20	38.000	38.000	37.500	37.900	36.050	91
2023-11-17	38.000	38.100	37.500	38.100	36.240	1,991
2023-11-16	38.100	38.100	37.500	38.000	36.145	1,356
2023-11-15	37.800	38.200	37.700	38.200	36.335	2,157
2023-11-14	37.700	37.900	37.400	37.600	35.765	402
2023-11-13	38.000	38.000	37.600	37.800	35.955	1,301
2023-11-10	37.400	38.000	37.400	37.800	35.955	1,318
2023-11-09	38.600	38.600	37.600	37.600	35.765	873
2023-11-08	38.000	38.600	37.600	38.600	36.716	3,579
2023-11-07	38.000	38.500	37.400	38.200	36.335	3,226
2023-11-06	40.900	41.000	40.500	40.600	37.191	3,007
2023-11-03	40.200	40.500	40.000	40.500	37.100	3,111
2023-11-02	40.000	40.200	39.700	40.200	36.825	1,376
2023-11-01	40.000	40.000	39.600	39.600	36.275	1,210
2023-10-31	39.500	40.000	39.500	40.000	36.642	828
2023-10-30	40.500	40.500	39.600	39.600	36.275	1,223
2023-10-27	40.400	40.500	40.200	40.500	37.100	443
2023-10-26	40.500	40.500	39.700	40.100	36.733	1,708
2023-10-25	40.400	40.700	40.000	40.100	36.733	619
2023-10-24	39.600	39.700	39.400	39.700	36.367	125
2023-10-23	39.500	39.500	39.200	39.200	35.909	3,792
2023-10-20	40.400	40.500	39.200	39.200	35.909	834
2023-10-19	40.000	41.000	39.800	39.800	36.459	2,198
2023-10-18	40.500	40.800	40.400	40.800	37.375	749
2023-10-17	39.000	41.000	38.900	40.500	37.100	4,064
2023-10-16	38.900	39.000	38.800	39.000	35.726	3,637
2023-10-13	38.900	39.000	38.700	38.800	35.542	1,999
2023-10-12	38.800	39.000	38.600	38.900	35.634	4,141
2023-10-11	37.900	39.000	37.900	38.700	35.451	6,535
2023-10-10	35.800	36.300	35.300	36.200	33.161	1,295
2023-10-09	36.300	36.300	35.400	35.800	32.794	1,371
2023-10-06	36.300	36.900	36.000	36.200	33.161	2,189
2023-10-05	36.300	36.300	36.000	36.000	32.978	355
2023-10-04	36.300	36.300	36.300	36.300	33.252	238
2023-10-03	36.700	36.700	35.800	36.300	33.252	3,598
2023-10-02	37.300	37.300	37.000	37.100	33.985	559
2023-09-29	37.400	37.400	36.900	37.300	34.168	3,864
2023-09-28	37.300	37.300	37.100	37.100	33.985	52
2023-09-27	37.700	37.800	37.000	37.300	34.168	2,401
2023-09-26	37.700	38.000	37.700	37.700	34.535	476
2023-09-25	38.000	38.000	37.800	37.800	34.626	133
2023-09-22	37.900	38.000	37.900	38.000	34.810	2,166
2023-09-21	37.800	37.900	37.400	37.900	34.718	452
2023-09-20	37.400	37.800	37.400	37.800	34.626	316
2023-09-19	37.800	37.800	37.400	37.400	34.260	1,111
2023-09-18	37.500	37.800	37.400	37.800	34.626	410
2023-09-15	37.500	37.500	37.300	37.500	34.352	812
2023-09-14	37.300	37.500	37.100	37.500	34.352	540
2023-09-13	36.900	37.600	36.900	37.100	33.985	1,333
2023-09-12	36.600	36.900	36.600	36.600	33.527	148
2023-09-11	37.000	37.000	36.600	36.600	33.527	257
2023-09-08	36.600	36.900	36.600	36.900	33.802	60
2023-09-07	36.500	37.400	36.200	36.600	33.527	3,585
2023-09-06	36.500	36.700	36.000	36.700	33.619	4,228

← NewerPage 13 of 21 · 1,259 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.