BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.915	1.925	1.900	1.910	1.606	20,580
2023-11-17	1.900	1.930	1.900	1.910	1.606	20,156
2023-11-16	1.940	1.940	1.890	1.895	1.593	19,490
2023-11-15	1.900	1.950	1.900	1.920	1.614	20,830
2023-11-14	1.900	1.900	1.895	1.900	1.597	19,940
2023-11-13	1.895	1.945	1.890	1.900	1.597	26,610
2023-11-10	1.875	1.925	1.875	1.890	1.589	9,018
2023-11-09	1.925	1.930	1.880	1.910	1.606	31,655
2023-11-08	1.930	1.950	1.900	1.910	1.606	27,755
2023-11-07	1.905	1.940	1.900	1.930	1.622	16,912
2023-11-06	1.895	1.950	1.895	1.930	1.622	48,891
2023-11-03	1.890	1.895	1.870	1.895	1.593	28,640
2023-11-02	1.865	1.890	1.830	1.885	1.585	84,845
2023-11-01	1.870	1.880	1.840	1.865	1.568	80,051
2023-10-31	1.865	1.870	1.840	1.855	1.559	121,108
2023-10-30	1.850	1.880	1.840	1.860	1.564	27,700
2023-10-27	1.860	1.865	1.840	1.840	1.547	24,753
2023-10-26	1.865	1.880	1.845	1.855	1.559	35,342
2023-10-25	1.855	1.880	1.825	1.865	1.568	43,531
2023-10-24	1.860	1.865	1.850	1.850	1.555	23,150
2023-10-23	1.855	1.865	1.850	1.860	1.564	10,400
2023-10-20	1.850	1.855	1.840	1.845	1.551	17,973
2023-10-19	1.855	1.880	1.845	1.845	1.551	20,493
2023-10-18	1.850	1.875	1.850	1.850	1.555	27,535
2023-10-17	1.880	1.880	1.850	1.850	1.555	24,796
2023-10-16	1.860	1.870	1.845	1.860	1.564	35,701
2023-10-13	1.865	1.875	1.850	1.855	1.559	22,607
2023-10-12	1.860	1.880	1.860	1.870	1.572	15,840
2023-10-11	1.880	1.880	1.860	1.865	1.568	31,206
2023-10-10	1.870	1.880	1.860	1.865	1.568	18,454
2023-10-09	1.875	1.885	1.865	1.870	1.572	22,830
2023-10-06	1.895	1.905	1.870	1.905	1.601	42,784
2023-10-05	1.900	1.915	1.880	1.900	1.597	45,125
2023-10-04	1.920	1.920	1.880	1.900	1.597	41,020
2023-10-03	1.920	1.925	1.905	1.920	1.614	18,670
2023-10-02	1.905	1.925	1.905	1.920	1.614	16,200
2023-09-29	1.915	1.925	1.910	1.920	1.614	17,811
2023-09-28	1.930	1.930	1.895	1.915	1.610	19,440
2023-09-27	1.900	1.935	1.900	1.930	1.622	14,124
2023-09-26	1.930	1.950	1.920	1.930	1.622	13,934
2023-09-25	1.915	1.940	1.900	1.920	1.614	29,207
2023-09-22	1.905	1.920	1.905	1.910	1.606	19,298
2023-09-21	1.920	1.920	1.895	1.900	1.597	24,440
2023-09-20	1.920	1.925	1.895	1.915	1.610	43,137
2023-09-19	1.950	1.950	1.915	1.920	1.614	19,400
2023-09-18	1.930	1.965	1.925	1.930	1.622	53,982
2023-09-15	1.925	1.935	1.925	1.930	1.622	22,993
2023-09-14	1.935	1.935	1.915	1.930	1.622	20,985
2023-09-13	1.945	1.945	1.920	1.930	1.622	28,812
2023-09-12	1.940	1.960	1.930	1.940	1.631	21,884
2023-09-11	1.950	1.955	1.935	1.940	1.631	24,257
2023-09-08	1.950	1.950	1.940	1.945	1.635	26,092
2023-09-07	1.945	1.960	1.940	1.950	1.639	31,441
2023-09-06	1.990	1.990	1.950	1.950	1.639	20,200
2023-09-05	1.960	1.990	1.950	1.990	1.673	19,765
2023-09-04	1.970	1.985	1.955	1.955	1.643	21,803
2023-09-01	1.985	1.990	1.970	1.970	1.656	20,595
2023-08-31	1.985	1.990	1.970	1.970	1.656	15,406
2023-08-30	1.985	1.985	1.960	1.980	1.664	26,480
2023-08-29	2.020	2.020	1.965	1.970	1.656	29,122

← NewerPage 13 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.