BriQ Properties Real Estate Investment Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.290 | 3.330 | 3.290 | 3.320 | 3.320 | 18,962 |
| 2026-10-15 | 3.310 | 3.340 | 3.310 | 3.340 | 3.340 | 13,600 |
| 2026-10-14 | 3.300 | 3.340 | 3.260 | 3.300 | 3.300 | 23,346 |
| 2026-10-13 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 13,900 |
| 2026-10-12 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 16,020 |
| 2026-10-09 | 3.290 | 3.350 | 3.290 | 3.340 | 3.340 | 13,842 |
| 2026-10-08 | 3.330 | 3.330 | 3.270 | 3.270 | 3.270 | 40,621 |
| 2026-10-07 | 3.340 | 3.360 | 3.300 | 3.350 | 3.350 | 25,525 |
| 2026-10-06 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 14,240 |
| 2026-10-05 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 17,324 |
| 2026-10-02 | 3.270 | 3.330 | 3.270 | 3.310 | 3.310 | 14,218 |
| 2026-10-01 | 3.350 | 3.350 | 3.320 | 3.330 | 3.330 | 17,290 |
| 2026-09-30 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 16,347 |
| 2026-09-29 | 3.320 | 3.320 | 3.290 | 3.310 | 3.310 | 15,187 |
| 2026-09-28 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 11,697 |
| 2026-09-25 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 17,220 |
| 2026-09-24 | 3.270 | 3.350 | 3.260 | 3.320 | 3.320 | 15,490 |
| 2026-09-23 | 3.260 | 3.350 | 3.260 | 3.300 | 3.300 | 8,550 |
| 2026-09-22 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 13,203 |
| 2026-09-21 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 10,289 |
| 2026-09-18 | 3.360 | 3.360 | 3.310 | 3.310 | 3.310 | 15,676 |
| 2026-09-17 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 17,979 |
| 2026-09-16 | 3.340 | 3.360 | 3.340 | 3.350 | 3.350 | 21,630 |
| 2026-09-15 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 22,200 |
| 2026-09-14 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 6,890 |
| 2026-09-11 | 3.290 | 3.330 | 3.280 | 3.280 | 3.280 | 13,375 |
| 2026-09-10 | 3.300 | 3.300 | 3.230 | 3.290 | 3.290 | 13,805 |
| 2026-09-09 | 3.240 | 3.300 | 3.180 | 3.290 | 3.290 | 54,892 |
| 2026-09-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9,900 |
| 2026-09-07 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 9,947 |
| 2026-09-04 | 3.170 | 3.200 | 3.160 | 3.200 | 3.200 | 16,741 |
| 2026-09-03 | 3.190 | 3.190 | 3.180 | 3.190 | 3.190 | 7,840 |
| 2026-09-02 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 11,035 |
| 2026-09-01 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 11,149 |
| 2026-08-31 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 12,272 |
| 2026-08-28 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 13,724 |
| 2026-08-27 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 8,231 |
| 2026-08-26 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 8,440 |
| 2026-08-25 | 3.210 | 3.210 | 3.190 | 3.200 | 3.200 | 6,939 |
| 2026-08-24 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 11,876 |
| 2026-08-21 | 3.190 | 3.200 | 3.180 | 3.190 | 3.190 | 11,475 |
| 2026-08-20 | 3.200 | 3.210 | 3.190 | 3.190 | 3.190 | 6,950 |
| 2026-08-19 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 10,080 |
| 2026-08-18 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 23,627 |
| 2026-08-17 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 37,295 |
| 2026-08-14 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 31,167 |
| 2026-08-13 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 13,519 |
| 2026-08-12 | 3.220 | 3.220 | 3.180 | 3.210 | 3.210 | 12,968 |
| 2026-08-11 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 9,177 |
| 2026-08-10 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 10,068 |
| 2026-08-07 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 26,512 |
| 2026-08-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 12,140 |
| 2026-08-05 | 3.160 | 3.180 | 3.130 | 3.150 | 3.150 | 13,365 |
| 2026-08-04 | 3.210 | 3.210 | 3.160 | 3.160 | 3.160 | 16,753 |
| 2026-08-03 | 3.180 | 3.190 | 3.120 | 3.190 | 3.190 | 14,185 |
| 2026-07-31 | 3.060 | 3.200 | 3.060 | 3.190 | 3.190 | 45,183 |
| 2026-07-30 | 3.070 | 3.150 | 3.040 | 3.060 | 3.060 | 33,339 |
| 2026-07-29 | 3.110 | 3.110 | 3.020 | 3.090 | 3.090 | 21,521 |
| 2026-07-28 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 12,036 |
| 2026-07-27 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 17,174 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.1200 EUR |
| 2025-11-05 | 0.0800 EUR |
| 2025-05-07 | 0.1350 EUR |
| 2024-06-12 | 0.1045 EUR |
| 2023-05-02 | 0.1046 EUR |
| 2022-04-26 | 0.0750 EUR |
| 2022-03-15 | 0.2850 EUR |
| 2021-04-23 | 0.0600 EUR |
| 2020-04-01 | 0.0390 EUR |
| 2019-03-22 | 0.0527 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.