Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.300	19.400	19.200	19.400	19.400	138
2025-10-30	19.000	19.400	19.000	19.400	19.400	4,456
2025-10-29	19.100	19.350	19.000	19.000	19.000	252
2025-10-28	19.400	19.400	19.100	19.400	19.400	1,288
2025-10-27	19.300	19.450	18.900	19.200	19.200	1,832
2025-10-24	19.100	19.400	19.100	19.250	19.250	196
2025-10-23	19.100	19.400	18.800	19.400	19.400	1,947
2025-10-22	19.300	19.450	19.100	19.250	19.250	941
2025-10-21	19.100	19.600	19.000	19.450	19.450	5,834
2025-10-20	20.000	20.000	19.200	19.200	19.200	1,141
2025-10-17	20.100	20.100	19.900	20.100	20.100	222
2025-10-16	20.400	20.400	20.100	20.100	20.100	767
2025-10-15	20.700	20.700	20.200	20.400	20.400	411
2025-10-14	20.800	21.000	20.600	20.600	20.600	1,456
2025-10-13	20.700	20.800	20.700	20.800	20.800	1,410
2025-10-10	20.900	21.000	20.700	20.700	20.700	346
2025-10-09	21.000	21.400	21.000	21.100	21.100	3,545
2025-10-08	21.400	21.400	21.000	21.300	21.300	1,172
2025-10-07	21.400	21.400	21.000	21.400	21.400	2,616
2025-10-06	21.800	21.800	21.400	21.600	21.600	15,919
2025-10-03	21.500	21.600	21.100	21.500	21.500	1,843
2025-10-02	21.300	21.500	21.100	21.500	21.500	1,804
2025-10-01	21.300	21.300	21.000	21.300	21.300	649
2025-09-30	21.200	21.300	20.900	20.900	20.900	355
2025-09-29	21.000	21.100	21.000	21.100	21.100	1,074
2025-09-26	21.000	21.200	21.000	21.000	21.000	1,306
2025-09-25	21.100	21.200	20.900	21.000	21.000	1,523
2025-09-24	21.400	21.500	20.500	21.100	21.100	7,170
2025-09-23	21.000	21.300	20.800	21.300	21.300	3,523
2025-09-22	20.500	21.200	20.500	21.000	21.000	7,068
2025-09-19	19.400	21.000	19.400	21.000	21.000	6,325
2025-09-18	19.200	19.500	18.900	19.500	19.500	5,508
2025-09-17	19.000	19.250	18.750	19.200	19.200	1,133
2025-09-16	19.000	19.100	18.500	19.100	19.100	6,481
2025-09-15	19.150	19.150	18.900	19.000	19.000	2,539
2025-09-12	19.000	19.300	18.500	19.300	19.300	7,943
2025-09-11	19.000	19.200	19.000	19.000	19.000	6,566
2025-09-10	19.300	19.300	18.600	19.000	19.000	4,969
2025-09-09	19.600	19.600	19.000	19.550	19.550	4,213
2025-09-08	20.000	20.100	19.700	19.700	19.700	731
2025-09-05	19.300	20.400	19.300	20.300	20.300	4,553
2025-09-04	19.400	19.400	19.400	19.400	19.400	60
2025-09-03	19.600	19.600	19.500	19.500	19.500	1,157
2025-09-02	19.600	19.600	19.500	19.600	19.600	241
2025-09-01	19.700	19.900	19.600	19.800	19.800	1,128
2025-08-29	19.600	19.700	19.600	19.700	19.700	545
2025-08-28	19.000	19.900	19.000	19.600	19.600	1,955
2025-08-27	19.050	19.050	18.800	19.000	19.000	1,732
2025-08-26	19.300	19.500	19.050	19.300	19.300	850
2025-08-25	19.400	19.400	19.350	19.350	19.350	102
2025-08-22	19.700	19.700	19.400	19.450	19.450	1,223
2025-08-21	19.950	19.950	19.400	19.500	19.500	2,042
2025-08-20	19.800	19.950	19.500	19.950	19.950	822
2025-08-19	19.600	19.700	19.500	19.700	19.700	1,320
2025-08-18	19.400	19.700	19.400	19.550	19.550	144
2025-08-15	19.700	19.700	19.600	19.700	19.700	1,279
2025-08-14	19.300	19.500	19.250	19.500	19.500	350
2025-08-13	19.300	19.500	19.250	19.500	19.500	1,394
2025-08-12	19.250	19.250	19.250	19.250	19.250	45
2025-08-11	19.550	19.700	19.250	19.500	19.500	1,477

← NewerPage 5 of 21 · 1,259 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.