BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.970	1.990	1.945	1.985	1.669	14,023
2023-05-31	1.955	2.000	1.945	1.960	1.648	59,727
2023-05-30	1.950	1.965	1.940	1.955	1.643	32,545
2023-05-29	1.955	1.960	1.950	1.960	1.648	17,835
2023-05-26	1.945	1.965	1.940	1.950	1.639	36,705
2023-05-25	1.935	1.955	1.935	1.950	1.639	16,104
2023-05-24	1.935	1.950	1.935	1.940	1.631	33,027
2023-05-23	1.940	1.940	1.920	1.935	1.627	15,202
2023-05-22	1.935	1.960	1.930	1.945	1.635	35,140
2023-05-19	1.925	1.935	1.915	1.915	1.610	20,823
2023-05-18	1.925	1.935	1.915	1.930	1.622	12,350
2023-05-17	1.915	1.925	1.905	1.925	1.618	19,839
2023-05-16	1.905	1.920	1.905	1.920	1.614	12,444
2023-05-15	1.930	1.935	1.900	1.905	1.601	16,200
2023-05-12	1.930	1.935	1.915	1.920	1.614	19,370
2023-05-11	1.930	1.945	1.925	1.935	1.627	19,619
2023-05-10	1.950	1.950	1.930	1.945	1.635	24,210
2023-05-09	1.945	1.945	1.935	1.945	1.635	18,846
2023-05-08	1.925	1.950	1.925	1.950	1.639	18,516
2023-05-05	1.930	1.955	1.930	1.955	1.643	11,781
2023-05-04	1.950	1.950	1.920	1.925	1.618	24,980
2023-05-03	1.950	1.955	1.935	1.945	1.635	15,806
2023-05-02	1.965	1.970	1.940	1.955	1.643	24,992
2023-04-28	2.040	2.070	2.040	2.060	1.639	29,925
2023-04-27	2.030	2.040	2.030	2.040	1.623	12,906
2023-04-26	2.030	2.040	2.020	2.030	1.615	13,514
2023-04-25	2.030	2.050	2.010	2.050	1.631	25,108
2023-04-24	2.040	2.050	2.010	2.020	1.607	29,218
2023-04-21	2.030	2.060	2.020	2.020	1.607	21,230
2023-04-20	2.050	2.050	2.020	2.030	1.615	22,668
2023-04-19	2.050	2.050	2.020	2.040	1.623	23,795
2023-04-18	2.040	2.060	2.040	2.050	1.631	23,799
2023-04-13	2.060	2.060	2.040	2.060	1.639	22,264
2023-04-12	2.060	2.070	2.060	2.060	1.639	22,149
2023-04-11	2.070	2.080	2.060	2.060	1.639	24,887
2023-04-06	2.060	2.070	2.050	2.050	1.631	38,776
2023-04-05	2.040	2.050	2.030	2.050	1.631	49,482
2023-04-04	2.020	2.060	2.000	2.040	1.623	141,570
2023-04-03	1.960	1.990	1.960	1.990	1.583	13,051
2023-03-31	1.960	1.965	1.960	1.965	1.563	13,000
2023-03-30	1.945	1.970	1.945	1.960	1.559	14,637
2023-03-29	1.960	1.960	1.940	1.955	1.555	20,475
2023-03-28	1.975	1.975	1.945	1.960	1.559	21,134
2023-03-27	1.945	1.960	1.945	1.945	1.548	7,426
2023-03-24	1.965	1.965	1.905	1.950	1.551	24,270
2023-03-23	1.965	1.975	1.950	1.955	1.555	30,045
2023-03-22	1.980	1.985	1.960	1.965	1.563	19,022
2023-03-21	1.950	1.980	1.950	1.980	1.575	20,934
2023-03-20	1.960	1.960	1.945	1.950	1.551	10,420
2023-03-17	1.940	1.970	1.940	1.965	1.563	15,105
2023-03-16	1.970	1.970	1.925	1.940	1.544	25,860
2023-03-15	2.000	2.000	1.940	1.945	1.548	45,719
2023-03-14	1.995	2.000	1.980	2.000	1.591	22,580
2023-03-13	1.990	2.000	1.980	1.985	1.579	32,129
2023-03-10	2.000	2.000	1.990	1.990	1.583	34,557
2023-03-09	2.010	2.020	1.995	1.995	1.587	26,480
2023-03-08	2.010	2.010	2.000	2.000	1.591	43,817
2023-03-07	2.010	2.030	2.000	2.020	1.607	22,630
2023-03-06	2.060	2.060	2.000	2.010	1.599	57,347
2023-03-03	2.050	2.060	2.040	2.060	1.639	25,285

← NewerPage 15 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.