Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.050	13.100	12.900	13.000	13.000	2,185
2026-07-23	12.900	13.100	12.800	13.100	13.100	666
2026-07-22	12.850	13.000	12.850	13.000	13.000	266
2026-07-21	12.800	12.900	12.800	12.900	12.900	448
2026-07-20	12.900	12.900	12.750	12.900	12.900	230
2026-07-17	12.900	12.900	12.900	12.900	12.900	2
2026-07-16	12.800	13.100	12.750	13.100	13.100	3,977
2026-07-15	12.900	12.900	12.650	12.900	12.900	2,076
2026-07-14	12.850	12.850	12.650	12.650	12.650	646
2026-07-13	13.200	13.200	12.800	13.100	13.100	3,176
2026-07-10	13.450	13.450	13.200	13.400	13.400	4,962
2026-07-09	13.500	13.500	13.450	13.450	13.450	2,019
2026-07-08	13.700	13.800	13.450	13.500	13.500	2,879
2026-07-07	13.600	13.700	13.450	13.700	13.700	7,539
2026-07-06	13.850	14.000	13.650	13.950	13.950	2,348
2026-07-03	13.800	14.100	13.800	14.100	14.100	1,861
2026-07-02	14.000	14.000	13.750	13.750	13.750	437
2026-07-01	13.950	14.000	13.750	13.800	13.800	1,275
2026-06-30	13.800	13.900	13.650	13.800	13.800	1,713
2026-06-29	13.700	13.800	13.500	13.550	13.550	5,145
2026-06-26	13.800	14.000	13.750	14.000	14.000	3,717
2026-06-25	13.650	13.900	13.500	13.900	13.900	2,654
2026-06-24	13.900	13.900	13.600	13.650	13.650	651
2026-06-23	13.750	13.800	13.600	13.750	13.750	1,810
2026-06-22	14.000	14.000	13.750	14.000	14.000	1,778
2026-06-19	13.700	13.900	13.700	13.800	13.800	1,456
2026-06-18	13.500	13.750	13.400	13.550	13.550	1,339
2026-06-17	12.800	13.800	12.800	13.700	13.700	9,279
2026-06-16	12.850	12.850	12.600	12.800	12.800	236
2026-06-15	12.600	12.850	12.550	12.850	12.850	771
2026-06-12	12.800	12.900	12.600	12.600	12.600	57,582
2026-06-11	13.600	13.600	12.500	12.600	12.600	10,219
2026-06-10	13.100	13.500	13.100	13.500	13.500	1,003
2026-06-09	13.100	13.400	13.100	13.200	13.200	1,478
2026-06-08	13.300	13.650	13.300	13.600	13.600	2,779
2026-06-05	13.800	13.800	13.250	13.250	13.250	4,243
2026-06-04	14.400	14.450	13.800	13.800	13.800	2,074
2026-06-03	13.850	14.350	13.850	14.300	14.300	3,891
2026-06-02	14.100	14.100	14.100	14.100	14.100	38
2026-06-01	14.800	14.800	13.800	13.800	13.800	1,466
2026-05-29	13.100	15.500	13.100	15.150	15.150	3,891
2026-05-28	12.900	13.100	12.600	13.100	13.100	6,605
2026-05-27	12.700	12.900	12.700	12.900	12.900	1,891
2026-05-26	12.500	12.900	12.500	12.700	12.700	2,441
2026-05-22	13.000	13.000	12.500	12.700	12.700	2,820
2026-05-21	13.300	13.300	12.500	13.100	13.100	5,572
2026-05-20	13.800	13.800	13.400	13.600	13.600	3,371
2026-05-19	14.000	14.000	13.800	13.850	13.850	2,298
2026-05-18	14.000	14.050	13.700	13.950	13.950	5,656
2026-05-15	14.500	14.500	13.700	14.300	14.300	4,031
2026-05-13	14.300	14.300	14.300	14.300	14.300	538
2026-05-12	14.300	14.500	14.300	14.300	14.300	3,578
2026-05-11	14.300	14.300	14.300	14.300	14.300	1,215
2026-05-08	14.300	14.500	14.300	14.500	14.500	3,890
2026-05-07	14.700	14.700	14.400	14.400	14.400	592
2026-05-06	14.600	14.700	14.500	14.600	14.600	290
2026-05-05	14.400	14.550	14.400	14.550	14.550	199
2026-05-04	14.600	14.850	14.600	14.600	14.600	60
2026-04-30	15.000	15.000	14.850	14.850	14.850	904
2026-04-29	15.100	15.300	15.100	15.300	15.300	437

← NewerPage 2 of 5 · 249 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.