BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.980	2.000	1.980	2.000	1.681	67,029
2024-05-20	1.960	1.985	1.960	1.980	1.664	24,000
2024-05-17	1.975	1.975	1.945	1.965	1.652	24,732
2024-05-16	1.980	1.980	1.955	1.970	1.656	17,271
2024-05-15	1.965	1.975	1.960	1.965	1.652	21,620
2024-05-14	1.960	1.960	1.955	1.960	1.648	11,478
2024-05-13	1.970	1.970	1.950	1.955	1.643	24,623
2024-05-10	1.970	1.970	1.960	1.965	1.652	16,779
2024-05-09	1.970	1.975	1.955	1.970	1.656	15,351
2024-05-08	1.975	1.980	1.970	1.970	1.656	23,367
2024-05-02	1.975	1.980	1.960	1.980	1.664	12,343
2024-04-30	1.965	1.980	1.965	1.975	1.660	31,764
2024-04-29	1.970	1.970	1.960	1.970	1.656	20,806
2024-04-26	1.955	1.965	1.940	1.950	1.639	20,178
2024-04-25	1.955	1.960	1.930	1.935	1.627	23,458
2024-04-24	1.945	1.965	1.945	1.960	1.648	11,150
2024-04-23	1.935	1.950	1.935	1.945	1.635	19,108
2024-04-22	1.930	1.950	1.930	1.940	1.631	26,923
2024-04-19	1.910	1.950	1.910	1.950	1.639	26,433
2024-04-18	1.920	1.940	1.910	1.920	1.614	26,370
2024-04-17	1.910	1.930	1.905	1.930	1.622	19,637
2024-04-16	1.940	1.940	1.895	1.900	1.597	36,663
2024-04-15	1.960	1.960	1.910	1.915	1.610	36,530
2024-04-12	1.965	1.970	1.940	1.960	1.648	17,270
2024-04-11	1.930	1.965	1.930	1.965	1.652	21,186
2024-04-10	1.940	1.945	1.940	1.940	1.631	21,480
2024-04-09	1.965	1.965	1.930	1.945	1.635	38,220
2024-04-08	1.930	1.940	1.920	1.930	1.622	15,942
2024-04-05	1.915	1.925	1.905	1.925	1.618	13,379
2024-04-04	1.925	1.940	1.910	1.910	1.606	93,036
2024-04-03	1.940	1.950	1.915	1.920	1.614	31,499
2024-04-02	1.925	1.955	1.920	1.925	1.618	58,519
2024-03-28	1.920	1.940	1.920	1.930	1.622	32,883
2024-03-27	1.960	1.960	1.910	1.915	1.610	45,692
2024-03-26	1.950	1.965	1.935	1.935	1.627	23,392
2024-03-22	1.955	1.970	1.955	1.970	1.656	19,136
2024-03-21	1.940	1.975	1.940	1.970	1.656	34,786
2024-03-20	1.935	1.955	1.925	1.955	1.643	15,261
2024-03-19	1.915	1.930	1.915	1.925	1.618	20,515
2024-03-15	1.940	1.940	1.920	1.920	1.614	29,952
2024-03-14	1.930	1.930	1.920	1.920	1.614	12,058
2024-03-13	1.915	1.930	1.915	1.925	1.618	23,538
2024-03-12	1.905	1.915	1.905	1.910	1.606	28,390
2024-03-11	1.930	1.930	1.900	1.910	1.606	35,368
2024-03-08	1.920	1.935	1.920	1.920	1.614	26,137
2024-03-07	1.930	1.930	1.920	1.920	1.614	12,244
2024-03-06	1.935	1.940	1.930	1.940	1.631	14,937
2024-03-05	1.935	1.945	1.920	1.935	1.627	19,870
2024-03-04	1.950	1.950	1.925	1.930	1.622	12,152
2024-03-01	1.935	1.950	1.925	1.930	1.622	36,400
2024-02-29	1.920	1.935	1.920	1.930	1.622	27,829
2024-02-28	1.930	1.935	1.900	1.920	1.614	43,850
2024-02-27	1.925	1.950	1.925	1.925	1.618	29,268
2024-02-26	1.935	1.940	1.930	1.940	1.631	15,600
2024-02-23	1.940	1.940	1.920	1.930	1.622	25,540
2024-02-22	1.950	1.965	1.930	1.940	1.631	23,707
2024-02-21	1.940	1.940	1.935	1.940	1.631	33,239
2024-02-20	1.935	1.950	1.935	1.940	1.631	26,300
2024-02-19	1.945	1.970	1.940	1.950	1.639	38,575
2024-02-16	1.975	1.975	1.950	1.950	1.639	26,412

← NewerPage 11 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.