Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	47.500	47.500	46.800	46.900	41.631	881
2022-09-22	48.000	48.000	46.900	47.900	42.518	2,556
2022-09-21	47.900	48.000	47.300	48.000	42.607	1,147
2022-09-20	48.400	48.400	47.600	48.000	42.607	1,878
2022-09-19	48.200	48.400	47.900	48.100	42.696	2,946
2022-09-16	46.400	48.900	45.700	48.900	43.406	17,267
2022-09-15	45.400	46.500	45.400	46.300	41.098	2,465
2022-09-14	46.300	46.900	45.800	45.800	40.654	3,085
2022-09-13	48.000	48.000	47.000	47.000	41.720	2,693
2022-09-12	48.100	48.300	47.500	48.000	42.607	2,468
2022-09-09	49.000	49.000	47.600	48.500	43.051	1,871
2022-09-08	48.200	48.900	47.700	48.900	43.406	2,356
2022-09-07	48.000	48.700	48.000	48.500	43.051	2,474
2022-09-06	47.800	48.700	47.600	48.700	43.229	1,052
2022-09-05	47.900	47.900	47.600	47.800	42.430	2,312
2022-09-02	48.900	48.900	47.500	47.900	42.518	1,454
2022-09-01	48.000	48.000	47.200	47.500	42.163	1,746
2022-08-31	49.000	49.000	48.500	48.700	43.229	1,171
2022-08-30	49.200	49.200	48.400	49.000	43.495	1,619
2022-08-29	48.300	49.200	48.100	49.200	43.672	2,399
2022-08-26	47.100	47.500	47.100	47.500	42.163	1,244
2022-08-25	46.100	46.600	45.300	46.600	41.364	2,953
2022-08-24	46.400	46.600	45.400	46.600	41.364	2,576
2022-08-23	47.500	47.500	46.300	46.500	41.276	4,874
2022-08-22	49.200	49.200	47.800	48.400	42.962	2,354
2022-08-19	49.000	49.200	48.400	49.200	43.672	1,333
2022-08-18	48.600	49.100	48.600	49.100	43.584	880
2022-08-17	48.500	49.000	48.500	49.000	43.495	1,172
2022-08-16	49.900	49.900	48.400	49.100	43.584	2,822
2022-08-15	49.900	49.900	49.000	49.900	44.294	2,002
2022-08-12	49.400	49.900	49.100	49.900	44.294	1,726
2022-08-11	48.000	50.000	48.000	50.000	44.382	1,896
2022-08-10	47.000	48.600	47.000	48.600	43.140	3,458
2022-08-09	46.200	46.700	46.000	46.700	41.453	1,885
2022-08-08	47.000	47.000	46.000	46.300	41.098	2,263
2022-08-05	46.600	46.600	46.400	46.500	41.054	3,391
2022-08-04	46.500	46.600	46.200	46.500	41.054	2,747
2022-08-03	45.900	46.600	45.900	46.500	41.054	3,774
2022-08-02	45.700	46.500	45.700	46.500	41.054	2,482
2022-07-29	46.300	46.400	46.000	46.400	40.966	3,282
2022-07-28	45.900	46.300	45.900	46.200	40.789	2,092
2022-07-27	46.300	46.300	45.800	46.200	40.789	1,940
2022-07-26	46.200	46.200	45.800	46.200	40.789	2,347
2022-07-25	46.100	46.600	45.800	46.200	40.789	3,784
2022-07-22	45.500	46.100	45.300	46.100	40.701	6,175
2022-07-21	45.000	45.500	45.000	45.500	40.171	5,375
2022-07-20	45.500	45.500	45.000	45.200	39.906	3,507
2022-07-19	45.100	45.500	45.000	45.500	40.171	3,404
2022-07-18	45.000	45.500	44.700	45.500	40.171	4,576
2022-07-15	45.400	45.400	44.600	45.000	39.729	2,570
2022-07-14	44.800	45.300	43.200	45.300	39.994	5,362
2022-07-13	45.500	45.800	44.500	45.000	39.729	3,094
2022-07-12	45.800	45.800	45.300	45.500	40.171	3,161
2022-07-11	45.700	46.000	44.800	45.900	40.524	3,692
2022-07-08	46.400	46.500	45.700	46.000	40.612	7,853
2022-07-07	45.300	46.600	44.700	46.600	41.142	12,207
2022-07-06	45.000	45.000	44.500	45.000	39.729	3,632
2022-07-05	45.300	45.300	44.300	45.000	39.729	5,133
2022-07-04	44.500	45.300	43.800	45.300	39.994	4,061
2022-07-01	45.000	45.000	44.000	44.500	39.288	12,693

← NewerPage 18 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.