Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.900	15.100	14.800	15.100	15.100	2,083
2026-04-27	14.600	14.900	14.500	14.900	14.900	3,652
2026-04-24	14.550	14.550	14.350	14.500	14.500	621
2026-04-23	14.700	14.700	14.600	14.650	14.650	570
2026-04-22	15.000	15.000	14.800	14.800	14.800	3,562
2026-04-21	14.750	15.000	14.750	15.000	15.000	2,168
2026-04-20	14.400	15.000	14.400	14.850	14.850	1,501
2026-04-17	14.800	14.800	14.350	14.700	14.700	2,564
2026-04-16	15.900	15.900	14.700	14.700	14.700	3,011
2026-04-15	15.700	16.000	15.000	16.000	16.000	10,948
2026-04-14	13.700	15.700	13.700	15.700	15.700	11,126
2026-04-13	14.150	14.150	12.350	14.000	14.000	16,960
2026-04-10	14.900	14.900	14.300	14.300	14.300	2,033
2026-04-09	15.200	15.200	14.800	15.100	15.100	2,866
2026-04-08	15.350	15.450	15.000	15.450	15.450	1,986
2026-04-07	16.100	16.400	14.600	15.600	15.600	14,545
2026-04-02	16.300	16.400	15.500	16.400	16.400	2,760
2026-04-01	17.300	17.300	16.250	16.500	16.500	6,511
2026-03-31	17.100	17.600	17.000	17.600	17.600	8,714
2026-03-30	18.200	18.500	18.000	18.000	18.000	2,196
2026-03-27	18.650	18.650	18.300	18.300	18.300	1,098
2026-03-26	18.300	18.600	17.950	18.600	18.600	2,319
2026-03-25	18.100	18.700	18.050	18.650	18.650	2,655
2026-03-24	18.200	18.400	17.900	18.400	18.400	5,266
2026-03-23	19.000	19.000	18.150	18.150	18.150	687
2026-03-20	17.900	18.900	17.650	18.900	18.900	4,432
2026-03-19	18.200	18.200	17.900	17.900	17.900	909
2026-03-18	18.400	18.400	18.200	18.200	18.200	143
2026-03-17	18.500	18.700	18.000	18.600	18.600	3,569
2026-03-16	18.500	18.800	18.300	18.800	18.800	1,077
2026-03-13	17.700	18.500	17.650	18.500	18.500	2,600
2026-03-12	18.000	18.000	17.800	18.000	18.000	466
2026-03-11	18.500	18.800	18.100	18.200	18.200	7,596
2026-03-10	18.750	18.950	18.400	18.500	18.500	9,763
2026-03-09	17.400	18.800	17.400	18.800	18.800	17,260
2026-03-06	17.650	17.800	17.600	17.800	17.800	164
2026-03-05	18.100	18.100	17.700	17.800	17.800	2,557
2026-03-04	17.900	18.100	17.700	18.100	18.100	2,077
2026-03-03	18.400	18.400	17.900	18.200	18.200	1,836
2026-03-02	17.800	18.500	17.700	18.300	18.300	5,645
2026-02-27	18.100	18.500	17.800	18.100	18.100	1,801
2026-02-26	18.400	18.400	18.150	18.250	18.250	92
2026-02-25	18.500	18.500	18.200	18.200	18.200	303
2026-02-24	18.000	18.400	18.000	18.400	18.400	1,844
2026-02-23	17.950	18.300	17.600	18.300	18.300	8,769
2026-02-20	17.600	18.000	17.500	17.950	17.950	14,974
2026-02-19	17.900	17.950	17.450	17.450	17.450	3,116
2026-02-18	18.000	18.000	17.800	17.900	17.900	2,776
2026-02-17	18.350	18.350	17.500	18.350	18.350	4,918
2026-02-16	18.600	18.850	18.500	18.500	18.500	1,737
2026-02-13	19.400	19.400	18.700	18.950	18.950	563
2026-02-12	19.500	19.500	19.100	19.400	19.400	853
2026-02-11	19.800	19.800	19.600	19.600	19.600	1,159
2026-02-10	19.700	20.000	19.700	20.000	20.000	612
2026-02-09	19.900	20.000	19.600	20.000	20.000	481
2026-02-06	19.500	19.900	19.300	19.900	19.900	903
2026-02-05	19.700	19.800	19.700	19.800	19.800	76
2026-02-04	19.500	19.700	19.500	19.500	19.500	1,376
2026-02-03	19.800	19.800	19.200	19.500	19.500	3,833
2026-02-02	20.000	20.000	19.600	19.700	19.700	2,651

← NewerPage 3 of 21 · 1,258 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.