Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	20.200	20.200	20.000	20.200	20.200	1,775
2026-01-29	20.500	20.500	20.200	20.200	20.200	4,927
2026-01-28	20.500	20.900	20.400	20.900	20.900	6,472
2026-01-27	20.500	20.900	20.000	20.900	20.900	5,835
2026-01-26	20.900	20.900	19.850	20.900	20.900	5,227
2026-01-23	20.900	20.900	20.700	20.700	20.700	353
2026-01-22	20.500	21.000	20.500	21.000	21.000	1,549
2026-01-21	21.000	21.200	20.300	20.300	20.300	3,436
2026-01-20	20.400	21.300	20.200	21.300	21.300	8,937
2026-01-19	20.300	20.300	20.300	20.300	20.300	217
2026-01-16	20.100	20.400	19.900	20.400	20.400	3,358
2026-01-15	21.000	21.000	20.000	20.400	20.400	4,405
2026-01-14	20.900	20.900	20.800	20.800	20.800	457
2026-01-13	21.500	21.500	20.900	20.900	20.900	557
2026-01-12	21.800	21.800	20.400	21.500	21.500	10,202
2026-01-09	22.000	22.000	21.500	21.800	21.800	5,609
2026-01-08	20.400	22.200	20.200	21.900	21.900	22,989
2026-01-07	20.400	20.500	20.100	20.300	20.300	1,113
2026-01-06	19.500	20.400	19.500	20.300	20.300	7,971
2026-01-05	19.900	19.900	19.600	19.650	19.650	2,250
2025-12-30	19.400	19.500	19.400	19.500	19.500	157,338
2025-12-29	18.500	19.600	18.500	19.600	19.600	6,715
2025-12-23	18.000	19.000	18.000	18.900	18.900	8,396
2025-12-22	18.500	18.500	17.800	18.000	18.000	4,979
2025-12-19	18.300	18.500	18.000	18.500	18.500	5,628
2025-12-18	18.600	18.900	18.300	18.500	18.500	10,744
2025-12-17	18.700	19.000	18.600	19.000	19.000	5,646
2025-12-16	18.600	19.000	17.900	19.000	19.000	9,890
2025-12-15	19.000	19.000	18.300	18.950	18.950	6,987
2025-12-12	18.950	19.000	18.700	19.000	19.000	3,577
2025-12-11	19.000	19.100	18.400	19.100	19.100	6,421
2025-12-10	18.700	19.000	18.400	19.000	19.000	5,225
2025-12-09	18.750	19.000	18.500	19.000	19.000	2,811
2025-12-08	18.700	19.100	18.600	19.100	19.100	2,122
2025-12-05	18.900	19.000	18.500	19.000	19.000	2,453
2025-12-04	18.800	19.200	18.200	19.200	19.200	3,169
2025-12-03	18.800	19.200	18.500	19.200	19.200	6,090
2025-12-02	19.000	19.000	18.700	18.800	18.800	2,062
2025-12-01	19.050	19.200	19.000	19.200	19.200	976
2025-11-28	19.150	19.350	19.050	19.050	19.050	6,408
2025-11-27	19.100	19.200	18.900	19.150	19.150	1,134
2025-11-26	19.000	19.300	18.800	19.300	19.300	858
2025-11-25	19.100	19.300	18.300	19.300	19.300	5,881
2025-11-24	19.000	19.300	18.800	19.300	19.300	2,231
2025-11-21	19.300	19.400	19.100	19.400	19.400	1,161
2025-11-20	19.300	19.400	19.100	19.400	19.400	338
2025-11-19	19.100	19.400	19.100	19.400	19.400	1,275
2025-11-18	19.100	19.400	19.100	19.400	19.400	852
2025-11-17	19.200	19.400	19.000	19.400	19.400	1,959
2025-11-14	19.000	19.400	18.900	19.400	19.400	1,013
2025-11-13	19.000	19.000	18.800	19.000	19.000	1,484
2025-11-12	19.200	19.300	19.200	19.250	19.250	238
2025-11-11	18.900	19.200	18.400	19.200	19.200	1,903
2025-11-10	18.700	19.000	18.150	19.000	19.000	3,483
2025-11-07	19.000	19.000	17.900	18.700	18.700	6,399
2025-11-06	18.800	19.000	18.500	19.000	19.000	6,781
2025-11-05	19.300	19.300	18.600	19.200	19.200	2,520
2025-11-04	19.100	19.300	19.100	19.300	19.300	332
2025-11-03	19.200	19.400	19.100	19.400	19.400	798
2025-10-31	19.300	19.400	19.200	19.400	19.400	138

← NewerPage 4 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.