Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	56.200	56.800	55.800	56.000	48.871	3,823
2022-03-31	57.600	58.000	55.000	56.800	49.569	12,841
2022-03-30	55.000	57.000	54.800	57.000	49.743	11,048
2022-03-29	55.000	55.200	54.600	55.000	47.998	10,620
2022-03-28	54.600	55.000	54.600	55.000	47.998	5,703
2022-03-25	54.600	55.000	54.600	54.600	47.649	7,998
2022-03-24	54.200	55.400	54.200	54.800	47.823	9,042
2022-03-23	55.000	55.000	54.200	55.000	47.998	6,697
2022-03-22	55.000	55.400	55.000	55.000	47.998	10,307
2022-03-21	55.000	55.000	54.600	55.000	47.998	5,859
2022-03-18	54.000	55.600	54.000	55.000	47.998	11,380
2022-03-17	54.000	54.400	53.800	54.000	47.125	9,381
2022-03-16	54.000	54.000	53.600	54.000	47.125	1,852
2022-03-15	53.800	54.200	53.400	54.200	47.300	7,882
2022-03-14	54.200	54.200	53.200	53.800	46.951	5,668
2022-03-11	52.600	55.000	52.600	53.800	46.951	17,312
2022-03-10	51.800	52.600	51.600	52.600	45.903	58,193
2022-03-09	51.200	52.000	50.800	52.000	45.380	7,690
2022-03-08	51.200	52.000	50.200	52.000	45.380	12,044
2022-03-07	50.200	51.800	49.700	51.800	45.205	15,300
2022-03-04	52.400	53.000	51.400	53.000	46.253	8,995
2022-03-03	52.400	52.800	52.000	52.800	46.078	3,750
2022-03-02	53.000	53.000	52.000	52.600	45.903	5,006
2022-03-01	52.200	53.000	51.600	53.000	46.253	2,520
2022-02-28	52.200	52.400	51.600	52.400	45.729	3,470
2022-02-25	52.000	53.000	51.200	53.000	46.253	4,265
2022-02-24	52.000	53.000	49.600	51.200	44.682	7,379
2022-02-23	50.400	53.000	50.400	53.000	46.253	16,537
2022-02-22	49.600	50.400	49.300	50.400	43.984	4,670
2022-02-21	50.800	51.000	50.000	50.400	43.984	9,674
2022-02-18	50.600	50.800	50.000	50.800	44.333	5,179
2022-02-17	50.800	51.000	50.400	51.000	44.507	3,480
2022-02-16	51.000	51.600	50.200	51.000	44.507	18,707
2022-02-15	51.000	51.000	50.200	51.000	44.507	3,262
2022-02-14	51.000	51.600	50.800	51.000	44.507	5,275
2022-02-11	51.600	51.600	51.000	51.200	44.682	2,260
2022-02-10	51.000	51.400	50.600	51.400	44.856	7,040
2022-02-09	50.800	51.000	50.400	51.000	44.507	3,877
2022-02-08	51.000	51.200	50.800	51.000	44.289	10,130
2022-02-07	50.800	51.000	50.000	51.000	44.289	5,491
2022-02-04	51.000	51.000	50.200	50.800	44.115	4,771
2022-02-03	50.400	51.000	50.200	51.000	44.289	4,543
2022-02-02	51.400	51.400	50.200	50.200	43.594	7,855
2022-02-01	51.400	51.800	51.200	51.800	44.984	5,460
2022-01-31	50.600	51.200	50.400	51.200	44.463	9,820
2022-01-28	49.400	50.600	49.400	50.600	43.942	5,967
2022-01-27	49.500	50.000	49.000	50.000	43.421	9,832
2022-01-26	49.500	49.600	48.800	49.400	42.900	16,611
2022-01-25	49.100	49.700	49.100	49.600	43.073	3,027
2022-01-24	48.900	49.900	48.900	49.400	42.900	8,463
2022-01-21	49.800	49.800	48.600	49.700	43.160	4,916
2022-01-20	49.500	50.000	49.200	50.000	43.421	15,749
2022-01-19	49.900	49.900	49.200	49.500	42.986	5,069
2022-01-18	49.500	49.900	48.800	49.900	43.334	8,585
2022-01-17	50.000	50.000	49.100	49.200	42.726	10,499
2022-01-14	49.500	50.000	49.500	50.000	43.421	6,848
2022-01-13	50.000	50.000	49.500	50.000	43.421	7,723
2022-01-12	50.000	50.000	49.100	50.000	43.421	14,712
2022-01-11	50.000	50.200	49.600	50.000	43.421	3,892
2022-01-10	50.000	50.000	49.400	50.000	43.421	8,994

← NewerPage 20 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.