Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	36.500	36.700	36.000	36.700	33.619	4,228
2023-09-05	37.500	37.500	36.500	37.000	33.894	4,748
2023-09-04	38.100	38.100	37.500	37.800	34.626	1,406
2023-09-01	38.400	38.600	37.900	38.000	34.810	3,101
2023-08-31	38.900	39.000	38.400	38.600	35.359	2,557
2023-08-30	38.900	39.000	38.800	38.900	35.634	2,211
2023-08-29	38.600	38.900	38.600	38.600	35.359	1,701
2023-08-28	38.500	38.600	38.000	38.500	35.268	1,557
2023-08-25	38.300	38.500	38.300	38.400	35.176	582
2023-08-24	38.200	38.300	38.100	38.200	34.993	693
2023-08-23	38.400	38.500	37.900	38.500	35.268	1,948
2023-08-22	38.200	39.000	38.200	38.800	35.542	4,725
2023-08-21	38.800	38.800	38.400	38.400	35.176	1,497
2023-08-18	39.400	39.500	38.300	38.500	35.268	2,139
2023-08-17	40.000	40.600	39.800	39.800	36.459	1,084
2023-08-16	39.800	39.800	39.500	39.800	36.459	512
2023-08-15	39.100	39.800	39.100	39.700	36.367	2,737
2023-08-14	38.800	39.400	38.500	39.000	35.726	1,680
2023-08-11	38.800	38.800	38.300	38.700	35.451	335
2023-08-10	38.900	38.900	38.300	38.700	35.451	2,034
2023-08-09	38.300	38.900	38.100	38.500	35.268	1,579
2023-08-08	37.600	38.300	37.600	38.300	35.084	3,107
2023-08-07	37.900	37.900	37.500	37.800	34.626	937
2023-08-04	38.000	38.000	37.600	37.900	34.489	634
2023-08-03	38.000	38.000	37.700	38.000	34.580	588
2023-08-02	37.900	38.400	37.700	38.200	34.762	972
2023-07-31	38.500	38.500	37.500	37.900	34.489	3,946
2023-07-28	38.000	38.200	37.700	38.200	34.762	1,915
2023-07-27	37.800	38.300	37.800	38.000	34.580	273
2023-07-26	38.100	38.100	37.700	38.100	34.671	82
2023-07-25	38.000	38.200	37.800	38.200	34.762	314
2023-07-24	37.900	38.200	37.900	37.900	34.489	872
2023-07-21	38.000	38.300	37.500	38.200	34.762	2,477
2023-07-20	38.100	38.500	37.700	38.500	35.035	4,641
2023-07-19	37.800	38.300	37.700	38.300	34.853	1,922
2023-07-18	37.900	37.900	37.600	37.800	34.398	999
2023-07-17	37.900	38.200	37.800	37.800	34.398	862
2023-07-14	38.000	38.400	38.000	38.200	34.762	1,207
2023-07-13	38.500	38.500	37.900	38.100	34.671	1,284
2023-07-12	38.000	38.500	37.600	38.500	35.035	5,487
2023-07-11	37.400	38.000	37.300	37.800	34.398	7,749
2023-07-10	37.800	37.900	37.300	37.400	34.034	2,675
2023-07-07	37.300	37.700	37.300	37.700	34.307	964
2023-07-06	37.500	37.500	37.400	37.500	34.125	1,092
2023-07-05	37.300	37.600	37.200	37.500	34.125	2,650
2023-07-04	38.000	38.000	37.000	37.500	34.125	5,835
2023-07-03	37.000	38.000	37.000	37.500	34.125	24,592
2023-06-30	37.400	37.500	37.000	37.300	33.943	1,712
2023-06-29	37.300	37.400	37.000	37.300	33.943	1,319
2023-06-28	37.400	37.400	37.000	37.000	33.670	174
2023-06-27	37.300	37.400	37.100	37.400	34.034	1,357
2023-06-26	37.500	37.500	37.000	37.200	33.852	6,789
2023-06-23	37.500	37.500	37.200	37.400	34.034	1,083
2023-06-22	37.500	37.500	37.200	37.200	33.852	442
2023-06-21	37.200	37.600	37.200	37.200	33.852	395
2023-06-20	37.900	37.900	37.400	37.800	34.398	1,495
2023-06-19	38.400	38.500	37.600	37.900	34.489	5,076
2023-06-16	37.800	38.400	37.800	38.400	34.944	6,056
2023-06-15	38.500	38.900	37.400	37.800	34.398	6,967
2023-06-14	40.400	40.500	38.500	38.700	35.217	5,028

← NewerPage 14 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.