Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	48.000	48.000	47.600	47.900	42.739	1,295
2022-12-15	47.800	48.400	47.800	47.800	42.649	2,701
2022-12-14	47.700	48.500	47.700	48.000	42.828	5,138
2022-12-13	48.000	48.000	47.500	48.000	42.828	726
2022-12-12	47.300	47.900	47.200	47.900	42.739	1,534
2022-12-09	48.000	48.000	47.300	47.700	42.560	1,531
2022-12-08	47.600	48.000	47.500	48.000	42.828	1,386
2022-12-07	48.300	48.300	47.200	47.700	42.560	1,242
2022-12-06	48.000	48.300	47.500	48.300	43.096	3,817
2022-12-05	48.500	48.500	47.000	47.500	42.382	3,227
2022-12-02	48.800	48.800	48.800	48.800	43.542	450
2022-12-01	49.000	49.500	48.700	49.000	43.720	1,658
2022-11-30	48.900	49.400	48.900	49.300	43.988	301
2022-11-29	49.000	49.400	48.800	48.900	43.631	1,680
2022-11-28	49.400	49.400	49.000	49.400	44.077	884
2022-11-25	49.400	49.400	49.000	49.400	44.077	493
2022-11-24	49.300	49.300	48.800	49.100	43.809	382
2022-11-23	48.800	48.800	48.800	48.800	43.542	404
2022-11-22	49.400	49.400	48.800	49.300	43.988	497
2022-11-21	48.700	49.400	48.700	49.200	43.899	1,182
2022-11-18	49.100	49.300	49.000	49.300	43.988	725
2022-11-17	49.300	49.400	48.500	49.000	43.720	5,821
2022-11-16	48.500	49.500	48.000	48.900	43.631	11,964
2022-11-15	48.700	48.700	48.000	48.500	43.274	2,292
2022-11-14	48.000	48.700	48.000	48.600	43.363	2,145
2022-11-11	48.700	48.700	48.200	48.200	43.006	1,439
2022-11-10	47.800	48.800	47.800	48.700	43.453	4,266
2022-11-09	48.500	48.500	48.500	48.500	43.274	834
2022-11-08	48.300	48.500	48.100	48.500	43.274	1,429
2022-11-07	48.100	48.500	47.900	48.500	43.051	1,765
2022-11-04	49.000	49.100	48.100	48.100	42.696	3,623
2022-11-03	49.000	49.100	48.600	49.000	43.495	2,365
2022-11-02	48.900	48.900	48.500	48.900	43.406	857
2022-11-01	48.500	48.900	48.500	48.600	43.140	1,812
2022-10-31	48.300	48.900	48.100	48.100	42.696	4,347
2022-10-28	47.300	48.300	47.300	48.300	42.873	2,466
2022-10-27	47.800	47.900	47.100	47.900	42.518	2,287
2022-10-26	47.500	48.000	47.000	47.800	42.430	4,107
2022-10-25	47.200	48.000	47.200	48.000	42.607	1,551
2022-10-24	47.500	47.500	47.000	47.000	41.720	2,720
2022-10-21	47.500	48.000	47.500	48.000	42.607	1,401
2022-10-20	47.600	48.000	47.100	48.000	42.607	2,183
2022-10-19	47.300	47.700	47.000	47.600	42.252	1,130
2022-10-18	46.000	48.000	46.000	48.000	42.607	2,986
2022-10-17	45.500	45.600	45.200	45.600	40.477	1,689
2022-10-14	44.800	46.000	44.800	46.000	40.832	3,388
2022-10-13	45.000	45.000	44.300	45.000	39.944	914
2022-10-12	42.900	45.000	42.900	45.000	39.944	2,581
2022-10-11	43.100	43.100	42.000	43.000	38.169	3,335
2022-10-10	44.500	44.800	43.200	43.900	38.968	5,068
2022-10-07	44.500	45.200	44.500	44.800	39.767	2,879
2022-10-06	44.800	45.300	44.500	45.300	40.211	1,113
2022-10-05	44.900	45.300	44.600	45.000	39.944	1,382
2022-10-04	44.900	45.300	44.400	45.300	40.211	1,397
2022-10-03	45.000	45.000	43.300	44.900	39.855	4,230
2022-09-30	45.500	45.500	44.500	45.300	40.211	8,259
2022-09-29	45.900	45.900	45.000	45.900	40.743	5,267
2022-09-28	45.600	46.000	45.600	45.900	40.743	3,063
2022-09-27	45.400	45.900	45.300	45.900	40.743	1,552
2022-09-26	46.300	46.900	45.300	46.000	40.832	3,039

← NewerPage 17 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.