BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.970	1.975	1.950	1.960	1.648	22,858
2024-02-14	1.965	1.975	1.960	1.970	1.656	10,234
2024-02-13	1.975	1.975	1.955	1.970	1.656	28,010
2024-02-12	1.965	1.985	1.955	1.985	1.669	30,238
2024-02-09	1.960	1.975	1.950	1.965	1.652	19,541
2024-02-08	1.950	1.980	1.940	1.960	1.648	60,723
2024-02-07	1.960	1.975	1.950	1.950	1.639	21,002
2024-02-06	1.980	1.980	1.955	1.960	1.648	24,962
2024-02-05	1.970	1.980	1.950	1.980	1.664	26,043
2024-02-02	1.960	1.970	1.950	1.950	1.639	39,700
2024-02-01	1.920	1.965	1.910	1.945	1.635	31,200
2024-01-31	1.930	1.960	1.930	1.935	1.627	43,198
2024-01-30	1.910	1.935	1.910	1.925	1.618	39,006
2024-01-29	1.905	1.930	1.905	1.915	1.610	14,405
2024-01-26	1.925	1.925	1.910	1.925	1.618	40,456
2024-01-25	1.930	1.935	1.905	1.920	1.614	14,454
2024-01-24	1.910	1.940	1.905	1.940	1.631	10,404
2024-01-23	1.920	1.950	1.910	1.910	1.606	18,396
2024-01-22	1.920	1.930	1.905	1.910	1.606	30,975
2024-01-19	1.925	1.925	1.905	1.920	1.614	13,015
2024-01-18	1.905	1.935	1.905	1.910	1.606	19,250
2024-01-17	1.905	1.925	1.900	1.905	1.601	28,101
2024-01-16	1.920	1.935	1.900	1.910	1.606	23,646
2024-01-15	1.905	1.940	1.905	1.920	1.614	32,504
2024-01-12	1.915	1.915	1.900	1.910	1.606	39,040
2024-01-11	1.930	1.950	1.905	1.910	1.606	40,034
2024-01-10	1.910	1.940	1.910	1.935	1.627	26,065
2024-01-09	1.900	1.900	1.880	1.895	1.593	12,253
2024-01-08	1.890	1.910	1.890	1.900	1.597	33,559
2024-01-05	1.875	1.900	1.870	1.885	1.585	22,045
2024-01-04	1.885	1.890	1.880	1.885	1.585	15,300
2024-01-03	1.885	1.885	1.880	1.880	1.580	16,815
2024-01-02	1.865	1.900	1.865	1.885	1.585	28,051
2023-12-29	1.910	1.910	1.880	1.890	1.589	20,061
2023-12-28	1.870	1.900	1.870	1.900	1.597	18,268
2023-12-27	1.885	1.900	1.870	1.870	1.572	30,371
2023-12-22	1.885	1.890	1.875	1.880	1.580	40,335
2023-12-21	1.890	1.895	1.880	1.885	1.585	23,261
2023-12-20	1.895	1.895	1.885	1.890	1.589	34,300
2023-12-19	1.870	1.900	1.870	1.885	1.585	32,462
2023-12-18	1.900	1.900	1.880	1.880	1.580	241,007
2023-12-15	1.895	1.900	1.890	1.900	1.597	34,646
2023-12-14	1.890	1.925	1.890	1.910	1.606	45,418
2023-12-13	1.905	1.905	1.900	1.905	1.601	20,120
2023-12-12	1.905	1.925	1.900	1.900	1.597	32,321
2023-12-11	1.905	1.930	1.895	1.905	1.601	29,155
2023-12-08	1.915	1.915	1.900	1.905	1.601	21,550
2023-12-07	1.900	1.930	1.900	1.915	1.610	14,895
2023-12-06	1.915	1.920	1.900	1.905	1.601	22,636
2023-12-05	1.905	1.905	1.895	1.900	1.597	42,961
2023-12-04	1.920	1.920	1.890	1.900	1.597	56,121
2023-12-01	1.940	1.940	1.910	1.920	1.614	16,874
2023-11-30	1.945	1.950	1.925	1.940	1.631	17,753
2023-11-29	1.940	1.950	1.925	1.925	1.618	35,420
2023-11-28	1.940	1.945	1.905	1.935	1.627	24,147
2023-11-27	1.930	1.960	1.925	1.935	1.627	15,758
2023-11-24	1.900	1.950	1.895	1.925	1.618	32,747
2023-11-23	1.940	1.940	1.905	1.905	1.601	23,089
2023-11-22	1.915	1.945	1.895	1.935	1.627	49,743
2023-11-21	1.910	1.950	1.900	1.900	1.597	33,480

← NewerPage 12 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.