BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.885	1.910	1.875	1.900	1.512	38,457
2022-09-09	1.875	1.900	1.870	1.895	1.508	43,591
2022-09-08	1.890	1.900	1.870	1.875	1.492	31,582
2022-09-07	1.890	1.900	1.875	1.875	1.492	18,190
2022-09-06	1.905	1.905	1.885	1.895	1.508	22,071
2022-09-05	1.900	1.905	1.895	1.900	1.512	11,796
2022-09-02	1.900	1.910	1.890	1.910	1.520	43,426
2022-09-01	1.915	1.930	1.900	1.900	1.512	38,796
2022-08-31	1.945	1.945	1.910	1.925	1.532	23,105
2022-08-30	1.920	1.930	1.905	1.905	1.516	27,534
2022-08-29	1.905	1.925	1.905	1.910	1.520	38,744
2022-08-26	1.920	1.945	1.920	1.935	1.540	22,540
2022-08-25	1.920	1.955	1.910	1.940	1.544	19,600
2022-08-24	1.950	1.950	1.915	1.915	1.524	15,738
2022-08-23	1.935	1.955	1.910	1.955	1.555	48,042
2022-08-22	1.960	1.960	1.940	1.940	1.544	11,580
2022-08-19	1.945	1.975	1.940	1.965	1.563	17,000
2022-08-18	1.945	1.965	1.940	1.940	1.544	12,606
2022-08-17	1.945	1.980	1.945	1.945	1.548	42,939
2022-08-16	1.960	1.960	1.935	1.960	1.559	17,180
2022-08-12	1.935	1.940	1.925	1.935	1.540	20,143
2022-08-11	1.940	1.945	1.930	1.930	1.536	18,400
2022-08-10	1.935	1.935	1.915	1.930	1.536	26,200
2022-08-09	1.935	1.950	1.925	1.935	1.540	12,980
2022-08-08	1.940	1.955	1.935	1.935	1.540	27,500
2022-08-05	1.925	1.945	1.920	1.930	1.536	12,095
2022-08-04	1.910	1.920	1.900	1.920	1.528	7,520
2022-08-03	1.905	1.910	1.895	1.905	1.516	39,022
2022-08-02	1.900	1.910	1.890	1.900	1.512	19,460
2022-08-01	1.905	1.920	1.900	1.900	1.512	29,247
2022-07-29	1.915	1.915	1.895	1.900	1.512	46,238
2022-07-28	1.900	1.925	1.890	1.925	1.532	13,901
2022-07-27	1.900	1.905	1.890	1.900	1.512	11,828
2022-07-26	1.900	1.920	1.890	1.890	1.504	16,488
2022-07-25	1.880	1.920	1.880	1.905	1.516	16,618
2022-07-22	1.910	1.910	1.880	1.885	1.500	37,033
2022-07-21	1.915	1.925	1.915	1.915	1.524	9,059
2022-07-20	1.905	1.935	1.905	1.925	1.532	14,486
2022-07-19	1.895	1.915	1.895	1.895	1.508	10,542
2022-07-18	1.885	1.900	1.885	1.890	1.504	9,000
2022-07-15	1.880	1.900	1.870	1.870	1.488	15,507
2022-07-14	1.885	1.890	1.875	1.875	1.492	14,634
2022-07-13	1.885	1.910	1.880	1.885	1.500	14,709
2022-07-12	1.885	1.895	1.875	1.890	1.504	16,515
2022-07-11	1.880	1.880	1.870	1.875	1.492	13,900
2022-07-08	1.890	1.910	1.885	1.885	1.500	7,889
2022-07-07	1.865	1.900	1.865	1.900	1.512	9,752
2022-07-06	1.880	1.890	1.860	1.860	1.480	8,933
2022-07-05	1.900	1.920	1.850	1.850	1.472	10,070
2022-07-04	1.875	1.930	1.870	1.930	1.536	22,005
2022-07-01	1.855	1.880	1.855	1.865	1.484	13,356
2022-06-30	1.885	1.885	1.855	1.855	1.476	20,520
2022-06-29	1.860	1.875	1.855	1.860	1.480	10,680
2022-06-28	1.910	1.910	1.880	1.880	1.496	12,458
2022-06-27	1.955	1.955	1.870	1.880	1.496	4,912
2022-06-24	1.905	1.930	1.880	1.930	1.536	39,412
2022-06-23	1.890	1.915	1.890	1.890	1.504	37,900
2022-06-22	1.880	1.895	1.880	1.890	1.504	16,606
2022-06-21	1.890	1.925	1.885	1.900	1.512	20,746
2022-06-20	1.880	1.910	1.880	1.885	1.500	8,740

← NewerPage 18 of 21 · 1,243 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.