Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.900	40.500	39.900	40.300	36.673	1,772
2023-06-12	39.700	39.900	39.400	39.900	36.309	1,778
2023-06-09	39.300	40.000	38.900	40.000	36.400	5,926
2023-06-08	39.000	39.400	39.000	39.100	35.581	709
2023-06-07	38.500	39.600	38.500	39.100	35.581	1,122
2023-06-06	38.600	38.900	38.600	38.600	35.126	555
2023-06-05	38.600	38.700	37.800	38.500	35.035	3,542
2023-06-02	37.000	38.600	36.500	38.600	35.126	6,027
2023-06-01	37.000	37.000	36.400	36.800	33.488	3,502
2023-05-31	36.900	37.000	36.600	37.000	33.670	3,996
2023-05-30	37.300	37.600	36.600	36.800	33.488	4,059
2023-05-26	37.300	37.500	36.500	37.000	33.670	3,190
2023-05-25	37.000	37.100	36.700	37.100	33.761	1,991
2023-05-24	38.400	38.400	36.200	37.500	34.125	20,040
2023-05-23	38.500	38.500	38.000	38.300	34.853	8,280
2023-05-22	38.500	38.900	38.000	38.600	35.126	3,657
2023-05-19	38.700	38.800	38.400	38.700	35.217	2,181
2023-05-17	39.000	39.000	38.200	38.900	35.399	8,201
2023-05-16	39.500	39.500	38.900	39.000	35.490	5,706
2023-05-15	40.200	40.400	40.200	40.200	36.582	115
2023-05-12	40.400	40.400	39.900	40.400	36.764	5,242
2023-05-11	40.500	40.500	40.000	40.000	36.400	4,177
2023-05-10	40.400	40.500	40.000	40.000	36.400	313
2023-05-09	41.300	41.300	40.400	40.400	36.764	2,933
2023-05-08	41.700	41.700	41.000	41.600	37.856	2,152
2023-05-05	42.600	42.800	42.300	42.300	37.947	2,362
2023-05-04	43.500	43.500	42.500	42.500	38.126	2,386
2023-05-03	43.400	43.800	43.000	43.100	38.665	3,277
2023-05-02	44.200	44.200	43.400	43.400	38.934	1,847
2023-04-28	44.200	44.200	43.500	43.700	39.203	1,385
2023-04-27	43.600	43.800	43.600	43.800	39.293	2,545
2023-04-26	43.700	44.000	43.200	43.500	39.024	2,660
2023-04-25	43.600	43.900	43.500	43.800	39.293	2,828
2023-04-24	43.200	43.500	42.800	43.500	39.024	6,847
2023-04-21	43.900	44.300	43.600	43.600	39.113	1,944
2023-04-20	44.200	44.500	43.800	44.000	39.472	3,484
2023-04-19	44.400	44.400	44.000	44.100	39.562	3,155
2023-04-18	44.000	44.400	43.700	44.000	39.472	2,785
2023-04-17	43.600	44.000	43.600	44.000	39.472	2,548
2023-04-14	44.200	44.400	43.100	43.100	38.665	4,813
2023-04-13	43.600	44.400	43.600	44.400	39.831	2,493
2023-04-12	43.600	44.200	43.500	44.000	39.472	795
2023-04-11	43.000	43.600	43.000	43.600	39.113	2,642
2023-04-06	43.400	43.400	42.900	42.900	38.485	6,392
2023-04-05	43.900	44.200	43.800	43.800	39.293	3,159
2023-04-04	43.400	44.400	43.000	43.900	39.382	3,589
2023-04-03	43.000	43.400	42.800	43.300	38.844	8,995
2023-03-31	42.000	43.300	41.900	43.000	38.575	4,891
2023-03-30	42.000	43.000	42.000	42.600	38.216	4,282
2023-03-29	40.500	41.600	40.500	41.600	37.319	3,358
2023-03-28	40.200	40.600	38.900	40.600	36.422	8,746
2023-03-27	40.200	40.200	40.000	40.000	35.884	647
2023-03-24	40.400	40.400	39.900	39.900	35.794	670
2023-03-23	40.500	40.800	40.100	40.400	36.243	2,249
2023-03-22	40.100	41.000	39.800	40.300	36.153	4,817
2023-03-21	41.800	41.800	40.400	40.400	36.243	6,178
2023-03-20	41.800	41.800	41.400	41.800	37.498	276
2023-03-17	42.400	42.400	41.500	41.700	37.409	4,493
2023-03-16	42.200	42.900	42.200	42.400	38.037	1,227
2023-03-15	42.600	42.700	41.700	42.000	37.678	2,008

← NewerPage 15 of 21 · 1,260 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.