Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	29.700	29.800	29.300	29.800	29.194	1,416
2024-11-12	29.900	30.000	29.700	30.000	29.390	1,326
2024-11-11	30.000	30.300	30.000	30.200	29.586	984
2024-11-08	30.200	30.200	30.000	30.200	29.586	1,749
2024-11-07	30.500	30.600	30.000	30.400	29.782	1,868
2024-11-06	30.200	30.500	29.700	30.500	29.880	3,509
2024-11-05	30.400	30.400	30.100	30.200	29.586	578
2024-11-04	32.300	32.400	30.500	30.500	29.635	5,216
2024-11-01	32.300	32.400	32.300	32.300	31.384	726
2024-10-31	32.400	32.400	32.200	32.200	31.287	1,573
2024-10-30	32.100	32.300	32.100	32.200	31.287	1,070
2024-10-29	32.400	32.400	32.100	32.400	31.481	709
2024-10-28	32.900	32.900	32.200	32.200	31.287	1,132
2024-10-25	33.000	33.000	32.500	32.500	31.579	4,419
2024-10-24	33.200	33.200	33.000	33.000	32.064	2,294
2024-10-23	33.000	33.300	32.900	33.200	32.259	2,873
2024-10-22	33.100	33.200	33.000	33.200	32.259	2,174
2024-10-21	33.500	33.500	33.000	33.400	32.453	1,373
2024-10-18	33.500	33.500	33.000	33.200	32.259	1,257
2024-10-17	33.600	33.600	33.300	33.500	32.550	333
2024-10-16	33.000	33.500	33.000	33.500	32.550	1,085
2024-10-15	33.000	33.100	32.700	33.000	32.064	7,062
2024-10-14	33.500	33.700	33.000	33.000	32.064	2,315
2024-10-11	33.700	34.000	33.400	33.400	32.453	1,879
2024-10-09	34.100	34.400	33.700	34.000	33.036	1,964
2024-10-08	34.200	34.200	34.100	34.200	33.230	941
2024-10-07	34.300	34.500	34.300	34.500	33.522	1,012
2024-10-04	34.400	34.400	34.200	34.200	33.230	39
2024-10-03	34.500	34.500	34.100	34.500	33.522	3,115
2024-10-02	34.700	34.900	34.500	34.500	33.522	8,683
2024-10-01	33.000	34.500	33.000	34.500	33.522	3,114
2024-09-30	33.000	33.700	32.900	33.000	32.064	14,827
2024-09-27	32.500	33.000	32.500	33.000	32.064	961
2024-09-26	32.000	32.500	32.000	32.500	31.579	2,226
2024-09-25	32.000	32.300	31.800	32.000	31.093	2,277
2024-09-24	32.000	32.000	31.900	32.000	31.093	871
2024-09-23	32.000	32.000	31.900	32.000	31.093	952
2024-09-20	32.400	32.400	31.500	32.000	31.093	1,709
2024-09-19	32.400	32.700	32.400	32.600	31.676	300
2024-09-18	32.800	32.800	32.800	32.800	31.870	130
2024-09-17	32.600	32.800	32.400	32.800	31.870	1,162
2024-09-16	32.900	32.900	32.900	32.900	31.967	21
2024-09-13	34.000	34.200	33.000	33.000	32.064	2,346
2024-09-12	34.500	34.500	34.000	34.000	33.036	1,324
2024-09-11	34.900	34.900	34.500	34.500	33.522	334
2024-09-10	34.500	34.900	34.200	34.200	33.230	2,572
2024-09-09	33.500	34.500	33.200	34.500	33.522	12,112
2024-09-06	33.700	33.700	33.500	33.600	32.647	690
2024-09-05	34.200	34.200	33.800	33.800	32.842	1,339
2024-09-04	34.500	34.500	34.500	34.500	33.522	1,210
2024-09-03	33.800	34.000	33.600	34.000	33.036	1,514
2024-09-02	33.000	34.000	33.000	34.000	33.036	8,690
2024-08-30	32.800	33.000	32.700	33.000	32.064	2,577
2024-08-29	32.800	33.000	32.500	33.000	32.064	949
2024-08-28	32.900	33.000	32.800	32.800	31.870	4,820
2024-08-27	32.500	32.900	32.400	32.800	31.870	1,815
2024-08-26	32.300	32.800	32.300	32.500	31.579	5,442
2024-08-23	32.600	32.600	31.600	32.000	31.093	4,440
2024-08-22	32.200	32.600	32.200	32.500	31.579	113
2024-08-21	32.400	32.500	32.400	32.500	31.579	400

← NewerPage 9 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.