Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.600	19.600	19.500	19.550	19.550	3,161
2025-08-06	19.550	19.900	19.500	19.800	19.800	2,065
2025-08-05	19.800	19.800	19.800	19.800	19.800	1,661
2025-08-04	19.800	20.000	19.800	20.000	20.000	620
2025-07-31	19.950	20.100	19.900	20.100	20.100	624
2025-07-30	19.900	20.200	19.900	20.200	20.200	293
2025-07-29	20.200	20.200	20.000	20.000	20.000	449
2025-07-28	20.500	20.500	20.100	20.300	20.300	596
2025-07-25	20.400	20.500	20.200	20.300	20.300	713
2025-07-24	20.400	20.500	20.100	20.300	20.300	2,716
2025-07-23	20.000	20.300	19.900	19.900	19.900	13,071
2025-07-22	20.100	20.200	19.600	19.900	19.900	2,001
2025-07-21	19.700	20.100	19.500	20.100	20.100	3,186
2025-07-18	19.450	19.700	19.400	19.550	19.550	197
2025-07-17	19.700	20.100	19.300	19.300	19.300	1,461
2025-07-16	19.500	19.900	19.250	19.850	19.850	5,295
2025-07-15	19.250	19.700	19.250	19.700	19.700	3,572
2025-07-14	20.000	20.400	19.250	19.250	19.250	2,553
2025-07-11	20.000	20.400	20.000	20.000	20.000	1,960
2025-07-10	20.200	20.400	19.900	19.900	19.900	652
2025-07-09	20.300	20.400	20.200	20.200	20.200	1,893
2025-07-08	20.300	20.400	20.100	20.100	20.100	485
2025-07-07	20.400	20.400	20.000	20.000	20.000	768
2025-07-04	20.000	20.400	20.000	20.400	20.400	414
2025-07-03	19.800	19.950	19.600	19.950	19.950	2,321
2025-07-02	19.250	19.800	18.900	19.800	19.800	4,661
2025-07-01	20.000	20.200	19.300	19.300	19.300	2,037
2025-06-30	19.900	20.400	19.800	19.800	19.800	4,667
2025-06-27	19.700	19.700	19.700	19.700	19.700	836
2025-06-26	19.800	19.800	19.500	19.500	19.500	236
2025-06-25	19.400	19.900	19.400	19.800	19.800	2,823
2025-06-24	19.200	19.600	19.150	19.150	19.150	7,435
2025-06-23	18.900	19.200	18.900	19.100	19.100	2,715
2025-06-20	18.450	19.100	18.350	19.100	19.100	3,880
2025-06-19	18.500	18.500	18.300	18.300	18.300	280
2025-06-18	18.300	18.500	18.000	18.500	18.500	6,959
2025-06-17	18.500	18.500	18.350	18.350	18.350	1,387
2025-06-16	19.050	19.050	17.800	18.600	18.600	6,166
2025-06-13	17.800	19.100	17.800	19.050	19.050	2,154
2025-06-12	17.200	19.100	17.200	18.200	18.200	11,452
2025-06-11	17.800	17.800	16.700	17.200	17.200	8,395
2025-06-10	16.000	17.600	15.400	17.500	17.500	17,133
2025-06-06	17.000	17.000	15.400	16.100	16.100	13,114
2025-06-05	17.500	17.500	16.950	16.950	16.950	2,595
2025-06-04	18.200	18.200	17.350	17.400	17.400	1,733
2025-06-03	18.100	18.200	18.000	18.000	18.000	889
2025-06-02	18.100	18.100	18.000	18.000	18.000	1,162
2025-05-30	18.200	18.200	18.050	18.050	18.050	163
2025-05-28	17.900	18.200	17.450	18.200	18.200	8,531
2025-05-27	18.600	18.600	18.000	18.000	18.000	2,066
2025-05-26	18.500	18.650	18.400	18.500	18.500	3,297
2025-05-23	18.500	18.700	18.450	18.450	18.450	377
2025-05-22	18.700	18.700	18.450	18.450	18.450	4,615
2025-05-21	19.150	19.150	18.100	18.400	18.400	10,129
2025-05-20	19.800	19.950	19.100	19.100	19.100	3,951
2025-05-19	20.000	20.000	19.600	19.800	19.800	2,200
2025-05-16	19.950	20.300	19.800	20.300	20.300	1,582
2025-05-15	19.700	19.950	19.700	19.950	19.950	216
2025-05-14	19.800	20.000	19.300	20.000	20.000	2,738
2025-05-13	19.600	19.800	19.600	19.700	19.700	2,293

← NewerPage 6 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.