Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	29.300	29.400	28.700	28.900	28.546	3,809
2025-02-12	29.700	29.800	29.400	29.400	29.040	1,965
2025-02-11	29.700	29.800	29.500	29.800	29.435	973
2025-02-10	30.300	30.400	29.800	29.800	29.435	1,134
2025-02-07	30.100	30.300	30.000	30.300	29.929	832
2025-02-06	30.500	30.500	30.000	30.200	29.830	1,695
2025-02-05	30.500	30.700	30.200	30.600	30.225	690
2025-02-04	30.200	30.600	30.200	30.600	29.978	1,638
2025-02-03	30.400	30.400	30.000	30.300	29.684	1,674
2025-01-31	30.600	30.800	30.400	30.400	29.782	8,742
2025-01-30	30.500	30.500	30.000	30.300	29.684	3,013
2025-01-29	30.500	30.500	30.000	30.500	29.880	1,855
2025-01-28	30.500	30.500	30.300	30.300	29.684	326
2025-01-27	30.000	30.500	30.000	30.400	29.782	540
2025-01-24	30.300	30.300	30.000	30.000	29.390	981
2025-01-23	30.100	30.300	30.000	30.300	29.684	3,076
2025-01-22	30.500	30.500	30.200	30.400	29.782	924
2025-01-21	30.500	30.500	30.400	30.500	29.880	876
2025-01-20	30.600	30.600	30.400	30.500	29.880	2,357
2025-01-17	30.300	30.600	30.000	30.100	29.488	4,750
2025-01-16	30.600	30.700	30.600	30.700	30.076	602
2025-01-15	30.300	30.700	30.300	30.700	30.076	1,379
2025-01-14	30.200	30.400	30.000	30.000	29.390	1,200
2025-01-13	30.700	30.800	29.900	30.100	29.488	3,187
2025-01-10	30.500	30.700	30.500	30.700	30.076	588
2025-01-09	31.000	31.000	30.600	30.600	29.978	5,115
2025-01-08	31.900	31.900	30.800	30.900	30.272	1,258
2025-01-07	30.100	32.000	30.100	32.000	31.350	2,979
2025-01-06	30.300	30.300	29.800	30.000	29.390	1,777
2025-01-03	29.400	30.500	29.400	30.200	29.586	1,529
2024-12-30	29.100	29.600	28.500	29.000	28.411	4,602
2024-12-27	29.000	29.100	28.700	29.100	28.509	2,464
2024-12-23	28.000	28.900	28.000	28.900	28.313	1,841
2024-12-20	27.800	28.400	27.800	28.200	27.627	2,981
2024-12-19	27.300	27.800	27.300	27.800	27.235	5,028
2024-12-18	26.800	27.300	26.800	27.300	26.745	2,125
2024-12-17	26.700	27.000	26.700	27.000	26.451	1,451
2024-12-16	26.700	26.800	26.500	26.800	26.255	5,736
2024-12-13	27.000	27.000	26.700	26.700	26.157	5,608
2024-12-12	27.100	27.200	27.000	27.000	26.451	4,611
2024-12-11	27.000	27.400	26.900	27.400	26.843	2,639
2024-12-10	27.200	27.200	27.000	27.200	26.647	852
2024-12-09	27.200	27.200	27.200	27.200	26.647	254
2024-12-06	27.200	27.200	26.900	27.200	26.647	331
2024-12-05	27.200	27.200	27.200	27.200	26.647	1,841
2024-12-04	27.000	27.200	26.900	27.200	26.647	1,195
2024-12-03	26.600	26.900	26.600	26.900	26.353	1,168
2024-12-02	26.900	27.000	26.500	26.900	26.353	3,235
2024-11-29	26.800	27.200	26.700	27.100	26.549	6,196
2024-11-28	27.000	27.000	26.900	27.000	26.451	6,082
2024-11-27	27.100	27.100	26.500	27.000	26.451	1,545
2024-11-26	27.000	27.000	26.500	27.000	26.451	2,969
2024-11-25	27.300	27.300	26.900	27.000	26.451	4,691
2024-11-22	27.300	27.300	27.300	27.300	26.745	242
2024-11-21	27.200	27.200	27.000	27.000	26.451	421
2024-11-20	27.500	27.500	27.100	27.100	26.549	408
2024-11-19	26.300	27.700	26.300	27.400	26.843	3,281
2024-11-18	28.500	28.500	24.300	26.300	25.766	12,773
2024-11-15	28.800	29.000	28.700	28.900	28.313	1,045
2024-11-14	29.500	29.500	28.300	29.000	28.411	3,207

← NewerPage 8 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.