Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	50.000	50.000	49.600	50.000	43.421	4,409
2022-01-06	50.200	50.800	48.800	50.000	43.421	8,889
2022-01-05	50.000	50.400	50.000	50.400	43.768	2,024
2022-01-04	50.400	50.400	50.000	50.400	43.768	1,956
2022-01-03	50.200	50.400	50.000	50.400	43.768	1,928
2021-12-30	49.500	50.200	49.500	50.200	43.594	1,843
2021-12-29	49.400	49.800	49.000	49.800	43.247	2,098
2021-12-28	49.300	49.400	48.900	49.400	42.900	2,851
2021-12-27	49.800	49.800	48.900	49.800	43.247	10,907
2021-12-23	49.400	49.800	49.400	49.800	43.247	1,652
2021-12-22	48.600	49.800	48.400	49.400	42.900	5,546
2021-12-21	48.500	49.000	48.400	49.000	42.552	2,873
2021-12-20	48.000	49.100	47.200	48.500	42.118	5,625
2021-12-17	49.000	49.000	47.200	47.200	40.989	22,702
2021-12-16	48.400	49.000	47.800	49.000	42.552	5,145
2021-12-15	48.000	49.100	47.300	48.400	42.031	7,647
2021-12-14	46.000	48.500	45.900	48.500	42.118	7,930
2021-12-13	45.800	46.900	45.800	46.900	40.729	5,508
2021-12-10	45.000	46.100	45.000	46.100	40.034	16,863
2021-12-09	44.800	45.000	44.500	45.000	39.079	3,136
2021-12-08	44.500	44.900	44.000	44.900	38.992	3,938
2021-12-07	44.100	45.000	44.100	45.000	39.079	7,403
2021-12-06	44.500	44.500	44.500	44.500	38.644	3,823
2021-12-03	44.400	44.500	43.900	44.500	38.644	7,294
2021-12-02	45.000	45.000	44.000	44.400	38.558	18,063
2021-12-01	43.900	47.200	43.900	45.000	39.079	13,676
2021-11-30	44.300	44.400	43.500	44.400	38.558	3,941
2021-11-29	43.800	44.000	43.700	44.000	38.210	12,574
2021-11-26	43.300	43.900	42.100	43.900	38.123	14,594
2021-11-25	43.600	44.100	43.200	44.000	38.210	2,376
2021-11-24	43.700	44.300	43.000	44.300	38.471	1,990
2021-11-23	42.400	44.500	42.400	44.500	38.644	3,236
2021-11-22	42.600	42.600	42.000	42.500	36.908	1,268
2021-11-19	42.300	42.800	42.200	42.800	37.168	2,287
2021-11-18	42.200	42.900	42.200	42.900	37.255	1,930
2021-11-17	42.300	42.900	42.000	42.900	37.255	1,816
2021-11-16	42.000	42.300	41.500	42.300	36.734	1,945
2021-11-15	42.200	42.300	41.900	42.300	36.734	1,300
2021-11-12	41.900	42.300	41.900	42.300	36.734	783
2021-11-11	42.000	42.100	42.000	42.000	36.473	158
2021-11-10	42.000	42.000	41.400	41.800	36.300	852
2021-11-09	42.100	42.300	42.100	42.100	36.560	508
2021-11-08	41.900	42.600	41.900	42.500	36.690	2,054
2021-11-05	42.400	42.400	41.700	41.900	36.172	4,291
2021-11-04	42.400	42.500	42.400	42.500	36.690	1,148
2021-11-03	42.200	42.500	42.200	42.500	36.690	2,124
2021-11-02	42.400	42.400	42.000	42.000	36.259	792
2021-11-01	42.200	42.400	42.000	42.000	36.259	332
2021-10-29	42.200	42.300	42.000	42.200	36.431	1,003
2021-10-28	41.400	42.500	41.400	42.000	36.259	1,304
2021-10-27	42.500	42.500	41.600	41.600	35.913	873
2021-10-26	42.400	42.600	42.100	42.100	36.345	2,202
2021-10-25	42.100	42.600	42.100	42.100	36.345	1,493
2021-10-22	42.300	42.500	41.400	41.400	35.741	2,289
2021-10-21	41.200	42.500	41.000	42.500	36.690	8,720
2021-10-20	41.500	41.500	41.500	41.500	35.827	91
2021-10-19	41.500	41.800	41.200	41.200	35.568	470
2021-10-18	41.400	41.500	41.400	41.500	35.827	125
2021-10-15	40.900	41.000	40.600	41.000	35.395	4,027
2021-10-14	40.500	40.900	40.300	40.900	35.309	603

← NewerPage 21 of 21 · 1,260 trading days

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.