Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	19.600	19.800	19.600	19.700	19.700	2,293
2025-05-12	19.600	19.600	19.600	19.600	19.600	25
2025-05-09	20.000	20.100	19.300	19.300	19.300	7,214
2025-05-08	19.900	20.000	19.700	19.800	19.800	4,031
2025-05-07	19.700	20.000	19.700	19.900	19.900	2,012
2025-05-06	19.700	19.800	19.700	19.750	19.750	267
2025-05-05	20.000	20.200	19.600	19.800	19.800	2,960
2025-05-02	20.500	20.600	20.400	20.400	20.150	3,739
2025-04-30	20.600	20.600	20.500	20.500	20.249	552
2025-04-29	20.500	20.700	20.500	20.500	20.249	1,520
2025-04-28	21.000	21.000	20.400	20.500	20.249	2,267
2025-04-25	20.600	21.000	20.300	20.800	20.545	1,648
2025-04-24	20.800	20.800	20.300	20.300	20.051	295
2025-04-23	20.800	20.900	20.600	20.700	20.446	645
2025-04-22	20.700	20.800	20.700	20.800	20.545	1,216
2025-04-17	19.900	20.600	19.900	20.600	20.348	2,146
2025-04-16	20.200	20.500	20.200	20.500	20.249	987
2025-04-15	20.500	20.500	19.900	20.200	19.953	5,126
2025-04-14	20.600	20.600	20.200	20.400	20.150	1,273
2025-04-11	21.000	21.000	20.500	20.900	20.644	1,552
2025-04-10	21.600	21.600	20.600	20.900	20.644	1,163
2025-04-09	19.650	20.400	19.650	20.400	20.150	3,731
2025-04-08	19.800	19.800	18.500	19.650	19.409	7,377
2025-04-07	21.200	21.200	19.200	19.700	19.459	3,737
2025-04-04	22.800	22.800	21.300	21.300	21.039	2,439
2025-04-03	22.600	23.200	22.500	23.000	22.718	17,547
2025-04-02	21.900	22.700	21.900	22.700	22.422	4,027
2025-04-01	21.400	21.800	19.000	21.800	21.533	18,685
2025-03-31	24.000	24.000	20.200	21.500	21.237	25,686
2025-03-28	25.200	25.200	25.000	25.000	24.694	549
2025-03-27	25.200	25.300	25.000	25.100	24.792	2,585
2025-03-26	25.200	25.500	25.100	25.300	24.990	7,917
2025-03-25	25.300	25.500	25.200	25.200	24.891	2,638
2025-03-24	25.200	25.600	25.000	25.300	24.990	2,590
2025-03-21	26.600	26.800	25.000	25.000	24.694	9,782
2025-03-20	27.100	27.100	26.500	26.600	26.274	2,341
2025-03-19	27.700	27.700	27.000	27.400	27.064	1,038
2025-03-18	27.700	28.000	27.500	27.500	27.163	875
2025-03-17	28.200	28.200	27.000	27.600	27.262	3,256
2025-03-14	28.000	28.000	27.500	27.900	27.558	1,282
2025-03-13	28.400	28.400	28.000	28.000	27.657	1,268
2025-03-12	28.800	28.800	28.500	28.800	28.447	1,080
2025-03-11	29.200	29.200	28.900	28.900	28.546	656
2025-03-10	29.200	29.200	29.000	29.000	28.645	476
2025-03-07	29.600	29.800	29.300	29.300	28.941	962
2025-03-06	30.000	30.000	29.900	29.900	29.534	3,052
2025-03-05	29.200	29.800	29.000	29.800	29.435	3,015
2025-03-04	29.000	29.200	28.700	29.200	28.842	2,655
2025-03-03	29.000	29.000	28.700	29.000	28.645	325
2025-02-28	29.100	29.100	28.600	29.000	28.645	1,272
2025-02-27	29.200	29.200	29.000	29.100	28.743	1,090
2025-02-26	28.800	29.400	28.800	29.400	29.040	2,246
2025-02-25	28.600	29.000	28.600	28.600	28.250	1,873
2025-02-24	29.000	29.000	28.700	28.700	28.348	497
2025-02-21	28.600	29.000	28.600	28.800	28.447	1,378
2025-02-20	28.800	28.800	28.500	28.500	28.151	1,091
2025-02-19	28.900	29.000	28.600	28.800	28.447	1,889
2025-02-18	28.800	29.300	28.800	28.800	28.447	936
2025-02-17	28.400	28.700	28.400	28.700	28.348	1,652
2025-02-14	28.900	28.900	28.200	28.500	28.151	1,164

← NewerPage 7 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.