Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	45.300	45.300	44.600	45.300	39.994	252,814
2022-06-29	46.000	46.000	44.700	45.300	39.994	7,797
2022-06-28	45.500	46.300	45.500	46.000	40.612	3,818
2022-06-27	46.500	46.500	45.700	46.200	40.789	4,029
2022-06-24	46.000	46.500	45.500	46.500	41.054	4,846
2022-06-23	46.200	46.600	45.500	46.600	41.142	4,855
2022-06-22	45.900	46.400	45.500	46.400	40.966	3,061
2022-06-21	46.000	46.600	45.800	46.600	41.142	3,424
2022-06-20	46.000	46.000	44.800	46.000	40.612	2,405
2022-06-17	45.200	46.100	44.600	45.900	40.524	6,258
2022-06-16	46.400	46.400	43.300	45.600	40.259	11,620
2022-06-15	47.000	47.200	45.800	46.400	40.966	7,026
2022-06-14	47.500	47.600	46.700	47.200	41.672	3,549
2022-06-13	49.500	49.500	46.700	48.000	42.378	11,815
2022-06-10	49.500	49.500	48.600	49.500	43.702	4,892
2022-06-09	49.500	49.900	49.500	49.900	44.056	2,935
2022-06-08	49.700	50.000	49.600	50.000	44.144	3,540
2022-06-07	50.000	50.600	49.700	50.000	44.144	6,884
2022-06-03	49.100	50.600	49.100	50.600	44.674	5,940
2022-06-02	50.800	50.800	49.100	49.300	43.526	15,181
2022-06-01	50.800	51.000	50.200	51.000	45.027	4,606
2022-05-31	50.200	51.000	50.000	50.600	44.674	12,295
2022-05-30	50.000	50.600	50.000	50.600	44.674	4,215
2022-05-27	50.600	50.800	50.000	50.800	44.850	4,433
2022-05-25	50.000	50.800	49.800	50.400	44.497	11,708
2022-05-24	51.000	51.000	50.000	50.800	44.850	8,015
2022-05-23	50.800	51.000	50.000	51.000	45.027	4,466
2022-05-20	50.600	50.800	49.800	50.800	44.850	4,704
2022-05-19	50.600	50.600	49.600	50.600	44.674	6,764
2022-05-18	50.400	51.000	50.200	51.000	45.027	7,983
2022-05-17	50.400	51.000	49.800	51.000	45.027	7,780
2022-05-16	49.800	50.200	49.100	50.200	44.320	7,656
2022-05-13	47.700	49.600	47.600	49.600	43.791	4,001
2022-05-12	49.200	49.900	46.300	48.000	42.378	6,435
2022-05-11	49.000	50.800	49.000	50.000	44.144	7,381
2022-05-10	49.000	49.100	48.300	48.600	42.908	4,850
2022-05-09	52.000	52.000	47.700	49.000	43.261	7,142
2022-05-06	51.400	52.000	51.400	52.000	45.380	9,992
2022-05-05	50.800	52.000	50.800	51.400	44.856	4,190
2022-05-04	51.000	51.600	50.400	51.000	44.507	3,995
2022-05-03	52.000	52.200	51.200	51.600	45.031	5,200
2022-05-02	53.600	53.600	52.400	52.800	46.078	4,345
2022-04-29	53.400	54.000	52.800	54.000	47.125	6,140
2022-04-28	53.400	54.000	52.400	54.000	47.125	4,647
2022-04-27	53.600	53.600	51.600	53.200	46.427	7,748
2022-04-26	53.400	53.800	52.400	53.600	46.776	9,307
2022-04-25	54.000	54.000	52.400	54.000	47.125	5,989
2022-04-22	54.000	54.800	53.000	54.000	47.125	13,041
2022-04-21	54.800	55.000	53.200	55.000	47.998	14,978
2022-04-20	55.400	55.400	53.600	55.400	48.347	8,166
2022-04-19	55.800	55.800	54.200	55.600	48.522	3,863
2022-04-14	55.800	55.800	54.200	55.200	48.172	5,318
2022-04-13	56.000	56.000	55.400	56.000	48.871	3,025
2022-04-12	55.400	56.000	55.400	56.000	48.871	4,165
2022-04-11	55.200	56.400	55.200	55.800	48.696	9,333
2022-04-08	56.000	56.600	55.400	56.000	48.871	18,358
2022-04-07	55.600	56.000	55.400	56.000	48.871	2,695
2022-04-06	56.400	56.800	55.600	56.000	48.871	8,163
2022-04-05	56.800	56.800	56.400	56.800	49.569	6,589
2022-04-04	56.000	57.000	56.000	56.800	49.569	5,840

← NewerPage 19 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.