BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.870	1.895	1.870	1.880	1.496	19,984
2022-06-16	1.910	1.910	1.860	1.875	1.492	43,400
2022-06-15	1.905	1.915	1.900	1.900	1.512	16,040
2022-06-14	1.900	1.920	1.880	1.890	1.504	36,287
2022-06-10	1.950	1.950	1.920	1.925	1.532	29,075
2022-06-09	1.970	1.980	1.950	1.955	1.555	17,219
2022-06-08	1.960	1.980	1.945	1.955	1.555	42,048
2022-06-07	2.000	2.010	1.940	1.950	1.551	87,722
2022-06-06	2.030	2.030	2.000	2.010	1.599	36,000
2022-06-03	2.020	2.050	2.020	2.020	1.607	46,550
2022-06-02	2.060	2.060	2.020	2.030	1.615	47,752
2022-06-01	2.020	2.050	2.010	2.050	1.631	25,236
2022-05-31	2.020	2.040	2.020	2.030	1.615	31,506
2022-05-30	2.010	2.040	2.010	2.030	1.615	12,540
2022-05-27	1.990	2.040	1.990	2.020	1.607	69,276
2022-05-26	1.975	1.995	1.975	1.990	1.583	46,606
2022-05-25	1.980	2.000	1.965	1.975	1.571	50,160
2022-05-24	1.960	2.020	1.960	2.010	1.599	38,416
2022-05-23	1.940	1.960	1.940	1.960	1.559	8,600
2022-05-20	1.950	1.955	1.925	1.940	1.544	67,180
2022-05-19	1.985	1.985	1.920	1.930	1.536	69,869
2022-05-18	2.010	2.040	1.980	1.980	1.575	36,102
2022-05-17	2.040	2.040	1.985	1.995	1.587	28,644
2022-05-16	1.985	2.000	1.975	1.990	1.583	25,979
2022-05-13	1.980	1.985	1.970	1.970	1.567	17,366
2022-05-12	1.980	1.985	1.955	1.955	1.555	25,511
2022-05-11	1.980	2.030	1.970	2.000	1.591	48,374
2022-05-10	2.020	2.020	1.970	1.985	1.579	36,800
2022-05-09	2.030	2.030	2.000	2.010	1.599	17,409
2022-05-06	2.060	2.060	2.000	2.020	1.607	47,554
2022-05-05	2.080	2.100	2.050	2.060	1.639	30,200
2022-05-04	2.050	2.080	2.050	2.070	1.647	16,504
2022-05-03	2.090	2.090	2.060	2.060	1.639	23,217
2022-04-29	2.080	2.080	2.070	2.080	1.655	21,600
2022-04-28	2.060	2.100	2.060	2.080	1.655	22,362
2022-04-27	2.090	2.090	2.070	2.070	1.647	61,117
2022-04-26	2.100	2.130	2.080	2.090	1.663	64,977
2022-04-21	2.160	2.160	2.130	2.150	1.649	16,320
2022-04-20	2.120	2.150	2.120	2.130	1.634	39,447
2022-04-19	2.120	2.120	2.100	2.110	1.619	28,458
2022-04-14	2.130	2.140	2.100	2.110	1.619	32,000
2022-04-13	2.120	2.120	2.110	2.110	1.619	26,445
2022-04-12	2.110	2.130	2.100	2.110	1.619	56,083
2022-04-11	2.110	2.120	2.090	2.120	1.626	43,338
2022-04-08	2.130	2.130	2.090	2.100	1.611	15,073
2022-04-07	2.090	2.130	2.090	2.110	1.619	33,208
2022-04-06	2.100	2.140	2.080	2.140	1.642	35,050
2022-04-05	2.120	2.130	2.110	2.110	1.619	15,234
2022-04-04	2.100	2.140	2.100	2.100	1.611	38,129
2022-04-01	2.090	2.140	2.090	2.140	1.642	38,850
2022-03-31	2.080	2.120	2.060	2.100	1.611	66,700
2022-03-30	2.080	2.090	2.050	2.080	1.596	30,824
2022-03-29	2.070	2.100	2.050	2.090	1.603	50,529
2022-03-28	2.050	2.060	2.000	2.050	1.573	49,970
2022-03-24	2.090	2.090	2.000	2.030	1.557	95,909
2022-03-23	2.110	2.110	2.050	2.090	1.603	38,671
2022-03-22	2.120	2.120	2.090	2.100	1.611	16,987
2022-03-21	2.140	2.140	2.110	2.120	1.626	10,824
2022-03-18	2.100	2.140	2.070	2.140	1.642	28,096
2022-03-17	2.120	2.120	2.080	2.090	1.603	7,200

← NewerPage 19 of 21 · 1,246 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.