Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.200	43.500	42.200	42.200	37.857	6,818
2023-03-13	44.000	44.000	43.200	43.500	39.024	882
2023-03-10	44.200	44.200	43.500	43.700	39.203	2,819
2023-03-09	44.700	44.700	44.100	44.200	39.651	826
2023-03-08	45.000	45.500	44.600	44.700	40.100	6,457
2023-03-07	44.300	45.300	44.000	45.000	40.369	3,441
2023-03-06	44.100	44.500	44.000	44.300	39.741	2,272
2023-03-03	44.000	44.200	43.500	44.100	39.562	704
2023-03-02	44.800	45.000	43.000	43.200	38.754	6,095
2023-03-01	45.600	45.600	44.200	44.300	39.741	5,901
2023-02-28	46.300	46.400	45.300	45.300	40.638	4,672
2023-02-27	45.800	46.000	45.300	46.000	41.266	4,980
2023-02-24	45.700	45.700	45.600	45.700	40.997	1,290
2023-02-23	45.300	45.700	45.300	45.700	40.997	2,479
2023-02-22	45.800	45.800	45.500	45.500	40.818	472
2023-02-21	45.500	45.800	45.100	45.400	40.728	3,815
2023-02-20	45.700	45.800	45.400	45.400	40.728	3,265
2023-02-17	46.000	46.700	45.400	45.600	40.907	2,981
2023-02-16	46.800	46.800	45.700	46.100	41.356	5,412
2023-02-15	46.800	47.100	46.500	47.000	42.163	2,383
2023-02-14	46.500	46.500	46.400	46.400	41.625	656
2023-02-13	46.200	47.100	46.100	46.400	41.625	3,434
2023-02-10	45.500	46.400	45.500	45.900	41.177	1,005
2023-02-09	45.800	46.000	45.400	45.900	41.177	1,719
2023-02-08	46.100	46.600	45.300	45.400	40.728	5,529
2023-02-07	47.600	47.600	46.200	46.300	41.311	4,428
2023-02-06	47.500	47.600	47.300	47.500	42.382	451
2023-02-03	46.900	47.600	46.900	47.600	42.471	8,596
2023-02-02	47.000	47.000	46.300	46.600	41.579	2,791
2023-02-01	46.900	46.900	46.500	46.600	41.579	1,689
2023-01-31	47.200	47.200	46.400	46.500	41.490	5,436
2023-01-30	47.500	47.600	47.000	47.200	42.114	2,165
2023-01-27	48.000	48.000	47.100	47.400	42.293	5,130
2023-01-26	48.500	48.500	48.000	48.000	42.828	1,816
2023-01-25	48.200	48.400	48.200	48.200	43.006	338
2023-01-24	47.800	48.500	47.600	48.500	43.274	671
2023-01-23	47.500	48.000	47.100	48.000	42.828	1,873
2023-01-20	47.600	47.800	47.400	47.700	42.560	1,459
2023-01-19	47.800	48.600	47.400	47.700	42.560	4,080
2023-01-18	48.000	48.000	47.600	47.800	42.649	1,059
2023-01-17	47.900	48.000	47.300	48.000	42.828	2,145
2023-01-16	46.900	48.000	46.900	47.600	42.471	2,285
2023-01-13	46.600	46.700	46.200	46.700	41.668	1,382
2023-01-12	46.700	47.000	46.200	47.000	41.936	7,647
2023-01-11	47.000	47.000	46.100	46.800	41.757	3,782
2023-01-10	47.000	47.900	46.500	47.000	41.936	7,603
2023-01-09	47.100	47.300	46.500	46.800	41.757	2,670
2023-01-06	46.500	46.900	46.200	46.900	41.846	1,341
2023-01-05	46.300	46.700	46.100	46.500	41.490	1,936
2023-01-04	46.700	46.700	45.100	46.300	41.311	1,252
2023-01-03	46.500	46.800	46.000	46.600	41.579	600
2022-12-30	47.300	47.300	46.100	46.100	41.133	1,872
2022-12-29	46.200	46.800	46.100	46.100	41.133	111
2022-12-28	47.100	47.100	46.100	46.300	41.311	1,298
2022-12-27	47.400	47.400	47.100	47.100	42.025	53
2022-12-23	47.100	47.400	47.000	47.000	41.936	922
2022-12-22	47.400	47.800	46.600	46.600	41.579	2,081
2022-12-21	46.300	47.400	46.300	47.400	42.293	765
2022-12-20	46.400	46.800	46.200	46.800	41.757	2,244
2022-12-19	47.800	47.800	46.700	46.800	41.757	1,724

← NewerPage 16 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.