BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.030	2.060	2.030	2.040	1.623	33,687
2023-03-01	2.050	2.060	2.040	2.050	1.631	108,251
2023-02-28	2.070	2.080	2.020	2.050	1.631	49,376
2023-02-24	2.060	2.110	2.060	2.080	1.655	150,058
2023-02-23	2.020	2.030	2.020	2.020	1.607	25,305
2023-02-22	2.020	2.040	2.010	2.020	1.607	15,125
2023-02-21	2.040	2.040	2.010	2.020	1.607	17,154
2023-02-20	2.050	2.050	2.020	2.040	1.623	29,609
2023-02-17	2.010	2.040	2.010	2.030	1.615	25,761
2023-02-16	2.020	2.020	2.010	2.010	1.599	18,521
2023-02-15	2.040	2.060	2.000	2.030	1.615	27,267
2023-02-14	2.010	2.040	2.000	2.040	1.623	44,190
2023-02-13	2.000	2.010	1.995	2.000	1.591	104,340
2023-02-10	2.000	2.020	1.990	1.990	1.583	21,499
2023-02-09	2.000	2.000	1.990	1.990	1.583	42,906
2023-02-08	2.000	2.030	1.995	1.995	1.587	32,299
2023-02-07	2.010	2.010	1.990	1.990	1.583	55,786
2023-02-06	1.985	2.020	1.985	1.995	1.587	23,187
2023-02-03	1.980	2.030	1.960	2.010	1.599	35,999
2023-02-02	1.955	1.980	1.950	1.980	1.575	23,550
2023-02-01	1.960	1.965	1.945	1.945	1.548	31,530
2023-01-31	1.975	1.990	1.950	1.950	1.551	50,910
2023-01-30	1.960	1.975	1.950	1.955	1.555	37,530
2023-01-27	1.960	1.965	1.960	1.960	1.559	14,945
2023-01-26	1.950	1.970	1.950	1.950	1.551	35,471
2023-01-25	1.960	1.975	1.950	1.950	1.551	16,252
2023-01-24	1.950	1.975	1.950	1.960	1.559	13,161
2023-01-23	1.960	1.975	1.940	1.945	1.548	31,294
2023-01-20	1.955	1.975	1.950	1.955	1.555	11,086
2023-01-19	1.965	1.980	1.935	1.950	1.551	16,708
2023-01-18	1.975	1.980	1.965	1.965	1.563	13,300
2023-01-17	1.950	1.975	1.950	1.975	1.571	17,128
2023-01-16	1.960	1.975	1.955	1.965	1.563	38,655
2023-01-13	1.945	1.990	1.945	1.970	1.567	13,064
2023-01-12	1.945	1.960	1.945	1.945	1.548	11,142
2023-01-11	1.950	1.965	1.935	1.950	1.551	22,676
2023-01-10	1.935	1.950	1.935	1.945	1.548	11,564
2023-01-09	1.930	1.940	1.930	1.935	1.540	12,204
2023-01-05	1.940	1.950	1.900	1.950	1.551	33,702
2023-01-04	1.930	1.945	1.930	1.930	1.536	14,880
2023-01-03	1.940	1.950	1.925	1.930	1.536	16,834
2023-01-02	1.940	1.940	1.930	1.940	1.544	6,203
2022-12-30	1.930	1.945	1.925	1.945	1.548	27,440
2022-12-29	1.920	1.930	1.910	1.930	1.536	12,600
2022-12-28	1.935	1.935	1.905	1.905	1.516	15,675
2022-12-27	1.950	1.950	1.935	1.945	1.548	12,168
2022-12-23	1.930	1.930	1.920	1.920	1.528	17,080
2022-12-22	1.940	1.940	1.900	1.915	1.524	11,700
2022-12-21	1.960	1.965	1.940	1.945	1.548	5,583
2022-12-20	1.905	1.930	1.905	1.910	1.520	9,208
2022-12-19	1.900	1.915	1.895	1.900	1.512	12,200
2022-12-16	1.915	1.925	1.885	1.895	1.508	22,475
2022-12-15	1.915	1.930	1.910	1.915	1.524	12,822
2022-12-14	1.945	1.945	1.920	1.940	1.544	11,600
2022-12-13	1.930	1.930	1.925	1.930	1.536	12,250
2022-12-12	1.915	1.925	1.915	1.925	1.532	236,850
2022-12-09	1.920	1.925	1.920	1.920	1.528	12,400
2022-12-08	1.915	1.915	1.910	1.915	1.524	12,187
2022-12-07	1.915	1.920	1.905	1.920	1.528	7,502
2022-12-06	1.910	1.910	1.905	1.910	1.520	9,850

← NewerPage 16 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.