Varia US Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-20	32.400	32.400	32.400	32.400	31.481	565
2024-08-19	32.500	32.500	32.300	32.400	31.481	1,384
2024-08-16	32.800	32.800	32.500	32.500	31.579	1,368
2024-08-15	33.000	33.000	33.000	33.000	32.064	31
2024-08-14	33.300	33.300	32.900	33.000	32.064	252
2024-08-13	33.300	33.300	32.800	33.000	32.064	1,124
2024-08-12	33.000	33.300	33.000	33.300	32.356	1,418
2024-08-09	33.000	33.000	33.000	33.000	32.064	551
2024-08-08	32.400	33.000	31.900	33.000	32.064	1,789
2024-08-07	31.300	32.100	31.000	32.100	31.190	1,772
2024-08-06	30.900	31.100	30.700	31.000	30.121	1,886
2024-08-05	32.200	32.200	30.700	31.300	30.413	3,823
2024-08-02	32.300	32.700	32.300	32.700	31.530	900
2024-07-31	32.500	32.500	32.100	32.100	30.951	2,902
2024-07-30	32.500	32.600	32.200	32.200	31.048	373
2024-07-29	32.100	32.500	32.100	32.500	31.337	1,262
2024-07-26	32.100	32.100	31.900	32.100	30.951	849
2024-07-25	32.400	32.400	31.700	32.100	30.951	1,988
2024-07-24	32.200	32.500	32.100	32.100	30.951	663
2024-07-23	32.400	32.700	32.000	32.500	31.337	2,842
2024-07-22	33.300	33.300	32.400	32.500	31.337	3,000
2024-07-19	33.400	33.800	33.300	33.300	32.108	1,500
2024-07-18	33.500	33.500	33.400	33.400	32.205	63
2024-07-17	33.300	33.400	33.300	33.400	32.205	94
2024-07-16	33.600	33.600	33.300	33.300	32.108	1,533
2024-07-15	33.600	33.800	33.600	33.700	32.494	668
2024-07-12	34.000	34.000	33.800	33.800	32.591	2,387
2024-07-11	33.600	34.000	33.600	34.000	32.783	3,484
2024-07-10	33.600	33.600	33.200	33.600	32.398	712
2024-07-09	33.500	33.500	33.000	33.500	32.301	1,999
2024-07-08	33.800	33.900	33.400	33.800	32.591	797
2024-07-05	33.000	33.600	33.000	33.600	32.398	1,098
2024-07-04	33.400	33.700	33.100	33.300	32.108	1,987
2024-07-03	33.400	33.700	33.400	33.700	32.494	1,655
2024-07-02	33.600	34.000	33.600	34.000	32.783	1,733
2024-07-01	34.000	34.000	33.400	33.900	32.687	1,169
2024-06-28	33.300	34.000	33.100	34.000	32.783	1,358
2024-06-27	33.800	33.800	33.400	33.400	32.205	416
2024-06-26	33.500	33.700	33.400	33.700	32.494	850
2024-06-25	33.300	33.900	33.000	33.900	32.687	2,560
2024-06-24	33.600	33.600	33.100	33.100	31.916	2,393
2024-06-21	33.700	34.000	33.500	33.500	32.301	3,058
2024-06-20	33.700	34.000	33.700	33.700	32.494	3,122
2024-06-19	33.700	34.000	33.500	33.900	32.687	3,409
2024-06-18	33.500	33.900	33.500	33.500	32.301	1,976
2024-06-17	34.000	34.000	33.500	33.700	32.494	3,689
2024-06-14	34.200	34.300	33.800	34.000	32.783	3,368
2024-06-13	34.100	34.400	34.100	34.400	33.169	715
2024-06-12	34.300	34.300	34.200	34.300	33.073	340
2024-06-11	34.400	34.400	34.300	34.300	33.073	1,245
2024-06-10	34.500	34.500	34.400	34.400	33.169	509
2024-06-07	34.700	34.700	34.700	34.700	33.458	585
2024-06-06	34.900	35.000	34.300	34.600	33.362	1,674
2024-06-05	34.700	34.900	34.500	34.900	33.651	919
2024-06-04	34.800	35.000	34.800	34.900	33.651	607
2024-06-03	35.000	35.000	34.800	34.800	33.555	1,228

← NewerPage 10 of 22 · 1,263 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.