BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.905	1.920	1.900	1.910	1.520	17,636
2022-12-02	1.910	1.920	1.900	1.905	1.516	8,123
2022-12-01	1.910	1.910	1.900	1.900	1.512	22,886
2022-11-30	1.900	1.910	1.895	1.900	1.512	34,868
2022-11-29	1.885	1.905	1.885	1.900	1.512	10,356
2022-11-28	1.895	1.915	1.895	1.900	1.512	19,326
2022-11-25	1.905	1.920	1.895	1.920	1.528	12,360
2022-11-24	1.900	1.900	1.895	1.900	1.512	22,548
2022-11-23	1.890	1.915	1.890	1.900	1.512	15,269
2022-11-22	1.895	1.910	1.890	1.900	1.512	20,597
2022-11-21	1.925	1.925	1.890	1.920	1.528	18,985
2022-11-18	1.935	1.945	1.890	1.910	1.520	34,419
2022-11-17	1.910	1.980	1.890	1.980	1.575	27,971
2022-11-16	2.000	2.000	1.930	1.930	1.536	26,193
2022-11-15	1.950	1.995	1.950	1.980	1.575	35,255
2022-11-14	1.890	1.935	1.890	1.935	1.540	23,983
2022-11-11	1.895	1.895	1.880	1.890	1.504	14,500
2022-11-10	1.895	1.895	1.870	1.880	1.496	5,623
2022-11-09	1.875	1.895	1.875	1.880	1.496	16,545
2022-11-08	1.885	1.900	1.870	1.885	1.500	31,860
2022-11-07	1.885	1.895	1.870	1.885	1.500	8,242
2022-11-04	1.885	1.895	1.870	1.885	1.500	17,523
2022-11-03	1.860	1.890	1.860	1.880	1.496	14,605
2022-11-02	1.885	1.885	1.885	1.885	1.500	6,000
2022-11-01	1.900	1.900	1.885	1.885	1.500	15,300
2022-10-31	1.890	1.895	1.870	1.870	1.488	34,913
2022-10-27	1.880	1.900	1.880	1.895	1.508	16,326
2022-10-26	1.900	1.905	1.880	1.890	1.504	16,669
2022-10-25	1.890	1.900	1.885	1.895	1.508	11,769
2022-10-24	1.905	1.905	1.890	1.900	1.512	12,500
2022-10-21	1.890	1.900	1.880	1.880	1.496	15,923
2022-10-20	1.900	1.900	1.890	1.890	1.504	13,643
2022-10-19	1.930	1.930	1.885	1.885	1.500	14,600
2022-10-18	1.925	1.925	1.890	1.890	1.504	19,700
2022-10-17	1.890	1.925	1.890	1.900	1.512	26,227
2022-10-14	1.900	1.905	1.890	1.895	1.508	10,676
2022-10-13	1.890	1.900	1.875	1.890	1.504	20,152
2022-10-12	1.915	1.915	1.875	1.880	1.496	18,436
2022-10-11	1.900	1.900	1.885	1.900	1.512	13,786
2022-10-10	1.890	1.905	1.890	1.900	1.512	17,050
2022-10-07	1.925	1.925	1.875	1.890	1.504	15,490
2022-10-06	1.865	1.915	1.865	1.900	1.512	23,750
2022-10-05	1.900	1.900	1.855	1.860	1.480	39,253
2022-10-04	1.910	1.925	1.900	1.905	1.516	20,013
2022-10-03	1.905	1.930	1.890	1.925	1.532	15,564
2022-09-30	1.940	1.940	1.880	1.880	1.496	21,400
2022-09-29	1.875	1.910	1.875	1.885	1.500	12,863
2022-09-28	1.860	1.920	1.850	1.905	1.516	56,297
2022-09-27	1.865	1.890	1.855	1.875	1.492	82,476
2022-09-26	1.850	1.860	1.840	1.850	1.472	19,570
2022-09-23	1.860	1.865	1.840	1.860	1.480	47,360
2022-09-22	1.865	1.900	1.865	1.870	1.488	13,917
2022-09-21	1.860	1.880	1.850	1.860	1.480	29,108
2022-09-20	1.880	1.880	1.860	1.860	1.480	29,388
2022-09-19	1.880	1.880	1.880	1.880	1.496	9,425
2022-09-16	1.885	1.890	1.875	1.885	1.500	11,700
2022-09-15	1.885	1.890	1.870	1.875	1.492	18,541
2022-09-14	1.890	1.890	1.880	1.885	1.500	15,650
2022-09-13	1.895	1.900	1.885	1.900	1.512	22,681
2022-09-12	1.885	1.910	1.875	1.900	1.512	38,457

← NewerPage 17 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.