BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.010	2.040	1.990	2.000	1.681	37,193
2023-08-25	1.990	2.020	1.985	2.020	1.698	10,600
2023-08-24	1.995	2.000	1.975	1.995	1.677	28,994
2023-08-23	1.965	1.990	1.965	1.990	1.673	19,000
2023-08-22	1.985	1.990	1.970	1.970	1.656	20,606
2023-08-21	1.970	1.990	1.970	1.985	1.669	9,000
2023-08-18	1.990	1.990	1.970	1.985	1.669	15,170
2023-08-17	1.990	1.990	1.965	1.965	1.652	19,081
2023-08-16	1.980	1.980	1.970	1.975	1.660	6,270
2023-08-14	1.990	1.995	1.950	1.975	1.660	26,667
2023-08-11	1.970	2.000	1.970	1.990	1.673	16,000
2023-08-10	2.010	2.010	1.995	2.000	1.681	17,105
2023-08-09	2.000	2.010	1.995	2.010	1.690	26,966
2023-08-08	2.020	2.040	2.000	2.020	1.698	45,916
2023-08-07	1.995	2.030	1.975	2.020	1.698	42,565
2023-08-04	1.975	2.000	1.975	1.995	1.677	30,200
2023-08-03	1.975	1.985	1.960	1.980	1.664	15,288
2023-08-02	1.975	1.975	1.935	1.970	1.656	41,132
2023-08-01	1.975	1.990	1.965	1.990	1.673	16,545
2023-07-31	1.970	1.995	1.955	1.980	1.664	37,086
2023-07-28	1.970	1.985	1.960	1.970	1.656	17,200
2023-07-27	1.980	1.990	1.955	1.955	1.643	17,651
2023-07-26	1.980	1.985	1.960	1.980	1.664	14,904
2023-07-25	1.955	1.960	1.940	1.960	1.648	23,718
2023-07-24	1.960	1.965	1.945	1.945	1.635	25,399
2023-07-21	1.985	1.985	1.945	1.950	1.639	83,700
2023-07-20	1.985	2.020	1.955	1.965	1.652	88,575
2023-07-19	1.990	2.020	1.990	2.000	1.681	25,791
2023-07-18	1.985	1.995	1.970	1.995	1.677	10,640
2023-07-17	2.000	2.000	1.965	1.980	1.664	15,361
2023-07-14	1.990	2.020	1.990	2.010	1.690	32,318
2023-07-13	1.985	1.995	1.970	1.995	1.677	13,139
2023-07-12	1.975	1.995	1.955	1.975	1.660	25,152
2023-07-11	1.940	1.980	1.940	1.950	1.639	22,190
2023-07-10	1.965	1.965	1.935	1.950	1.639	77,581
2023-07-07	1.940	1.955	1.940	1.950	1.639	17,904
2023-07-06	1.990	1.990	1.945	1.950	1.639	44,108
2023-07-05	1.960	1.990	1.960	1.960	1.648	41,065
2023-07-04	1.965	1.975	1.940	1.955	1.643	48,273
2023-07-03	1.960	1.980	1.960	1.960	1.648	16,363
2023-06-30	1.970	1.970	1.960	1.960	1.648	34,585
2023-06-29	1.960	1.975	1.955	1.970	1.656	14,472
2023-06-28	1.960	1.970	1.950	1.960	1.648	14,600
2023-06-27	1.980	1.980	1.950	1.960	1.648	20,600
2023-06-26	1.995	1.995	1.955	1.970	1.656	17,544
2023-06-23	1.960	1.995	1.960	1.980	1.664	26,105
2023-06-22	1.995	1.995	1.970	1.980	1.664	19,950
2023-06-21	1.985	2.000	1.975	1.995	1.677	26,296
2023-06-20	1.965	2.010	1.965	1.990	1.673	16,755
2023-06-19	1.995	2.030	1.970	1.990	1.673	30,812
2023-06-16	2.000	2.040	1.980	1.995	1.677	64,028
2023-06-15	2.000	2.000	1.975	1.975	1.660	16,592
2023-06-14	1.995	2.040	1.970	1.985	1.669	92,960
2023-06-13	1.985	2.000	1.980	1.990	1.673	27,763
2023-06-12	1.980	2.020	1.980	1.990	1.673	34,576
2023-06-09	1.970	2.010	1.970	2.000	1.681	42,968
2023-06-08	1.965	1.990	1.960	1.990	1.673	35,135
2023-06-07	1.970	1.975	1.945	1.960	1.648	34,353
2023-06-06	1.990	1.990	1.960	1.975	1.660	18,900
2023-06-02	1.980	1.980	1.960	1.980	1.664	10,932

← NewerPage 14 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.