BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.955	1.965	1.945	1.965	1.744	43,815
2024-08-13	1.955	1.960	1.935	1.960	1.740	26,016
2024-08-12	1.960	1.965	1.945	1.960	1.740	27,440
2024-08-09	1.940	1.970	1.940	1.955	1.735	54,720
2024-08-08	1.935	1.935	1.910	1.930	1.713	43,262
2024-08-07	1.935	1.935	1.910	1.925	1.709	11,925
2024-08-06	1.870	1.930	1.870	1.930	1.713	24,476
2024-08-05	1.950	1.950	1.850	1.870	1.660	72,875
2024-08-02	1.965	1.970	1.940	1.950	1.731	42,018
2024-08-01	1.970	1.970	1.960	1.965	1.744	12,476
2024-07-31	1.945	1.965	1.930	1.960	1.740	28,415
2024-07-30	1.955	1.955	1.945	1.950	1.731	7,750
2024-07-29	1.960	1.960	1.940	1.955	1.735	13,600
2024-07-26	1.940	1.960	1.935	1.950	1.731	18,499
2024-07-25	1.940	1.950	1.930	1.940	1.722	14,633
2024-07-24	1.975	1.975	1.940	1.940	1.722	23,123
2024-07-23	1.975	1.985	1.965	1.975	1.753	42,480
2024-07-22	1.970	1.975	1.965	1.970	1.749	20,809
2024-07-19	1.955	1.975	1.950	1.955	1.735	22,901
2024-07-18	1.940	1.960	1.935	1.960	1.740	45,335
2024-07-17	1.920	1.940	1.920	1.940	1.722	30,263
2024-07-16	1.925	1.940	1.915	1.935	1.718	27,600
2024-07-15	1.900	1.930	1.890	1.930	1.713	55,476
2024-07-12	1.900	1.935	1.880	1.935	1.718	20,200
2024-07-11	1.900	1.930	1.890	1.900	1.687	15,077
2024-07-10	1.860	1.900	1.860	1.900	1.687	40,336
2024-07-09	1.880	1.890	1.860	1.890	1.678	47,190
2024-07-08	1.845	1.880	1.845	1.880	1.669	39,672
2024-07-05	1.850	1.865	1.845	1.865	1.656	45,040
2024-07-04	1.845	1.880	1.835	1.845	1.638	43,291
2024-07-03	1.850	1.885	1.835	1.875	1.664	60,953
2024-07-02	1.870	1.895	1.850	1.850	1.642	18,723
2024-07-01	1.850	1.890	1.850	1.890	1.678	25,091
2024-06-28	1.865	1.865	1.850	1.855	1.647	15,990
2024-06-27	1.850	1.890	1.845	1.845	1.638	23,670
2024-06-26	1.890	1.890	1.860	1.860	1.651	47,488
2024-06-25	1.840	1.890	1.840	1.880	1.669	19,493
2024-06-21	1.850	1.870	1.850	1.860	1.651	38,823
2024-06-20	1.870	1.875	1.845	1.845	1.638	56,669
2024-06-19	1.900	1.900	1.865	1.870	1.660	53,266
2024-06-18	1.870	1.920	1.870	1.890	1.678	26,242
2024-06-17	1.855	1.875	1.850	1.865	1.656	26,028
2024-06-14	1.895	1.895	1.835	1.835	1.629	54,873
2024-06-13	1.895	1.905	1.875	1.875	1.664	36,877
2024-06-12	1.920	1.920	1.860	1.880	1.669	64,628
2024-06-11	1.960	2.000	1.950	1.970	1.656	62,696
2024-06-10	1.975	1.990	1.960	1.970	1.656	43,698
2024-06-07	1.990	1.990	1.980	1.980	1.664	20,410
2024-06-06	1.995	1.995	1.965	1.980	1.664	32,674
2024-06-05	1.980	1.985	1.975	1.975	1.660	12,670
2024-06-04	1.990	1.990	1.940	1.955	1.643	53,690
2024-06-03	1.980	1.995	1.960	1.965	1.652	71,646
2024-05-31	1.990	1.995	1.970	1.975	1.660	42,729
2024-05-30	1.985	1.990	1.975	1.980	1.664	32,644
2024-05-29	1.990	1.990	1.970	1.980	1.664	31,679
2024-05-28	2.000	2.000	1.990	1.990	1.673	26,351
2024-05-27	2.000	2.010	1.995	2.000	1.681	48,872
2024-05-24	2.000	2.010	1.985	2.000	1.681	28,939
2024-05-23	1.985	2.000	1.985	2.000	1.681	26,144
2024-05-22	1.990	2.010	1.985	2.010	1.690	46,465

← NewerPage 10 of 21 · 1,245 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.