BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.110	3.140	3.100	3.140	3.140	16,338
2026-07-23	3.120	3.130	3.090	3.100	3.100	17,125
2026-07-22	3.100	3.130	3.100	3.130	3.130	46,840
2026-07-21	3.090	3.140	3.090	3.100	3.100	16,305
2026-07-20	3.080	3.100	3.060	3.100	3.100	13,305
2026-07-17	3.090	3.100	3.050	3.060	3.060	16,640
2026-07-16	3.150	3.150	3.000	3.100	3.100	26,893
2026-07-15	3.160	3.160	3.100	3.140	3.140	23,182
2026-07-14	3.180	3.180	3.150	3.170	3.170	23,645
2026-07-13	3.160	3.180	3.150	3.160	3.160	12,695
2026-07-10	3.090	3.180	3.090	3.170	3.170	19,080
2026-07-09	3.140	3.140	3.100	3.100	3.100	19,712
2026-07-08	3.130	3.150	3.090	3.150	3.150	18,383
2026-07-07	3.130	3.140	3.100	3.140	3.140	16,025
2026-07-06	3.050	3.120	3.030	3.120	3.120	22,746
2026-07-03	3.070	3.070	3.050	3.070	3.070	18,041
2026-07-02	3.060	3.060	3.040	3.040	3.040	12,177
2026-07-01	3.070	3.070	3.040	3.060	3.060	14,209
2026-06-30	3.030	3.060	3.030	3.060	3.060	12,491
2026-06-29	3.030	3.060	3.010	3.010	3.010	18,934
2026-06-26	3.040	3.050	3.030	3.030	3.030	10,255
2026-06-25	3.040	3.040	3.030	3.030	3.030	22,772
2026-06-24	3.070	3.070	3.030	3.050	3.050	16,704
2026-06-23	3.030	3.070	3.010	3.070	3.070	314,356
2026-06-22	3.000	3.070	3.000	3.040	3.040	20,072
2026-06-19	3.020	3.040	3.020	3.040	3.040	9,000
2026-06-18	3.010	3.040	3.010	3.040	3.040	15,680
2026-06-17	3.010	3.030	3.010	3.020	3.020	16,966
2026-06-16	3.030	3.040	3.010	3.010	3.010	13,670
2026-06-15	3.020	3.090	3.000	3.070	3.070	24,141
2026-06-12	3.050	3.070	3.010	3.020	3.020	10,380
2026-06-11	3.020	3.110	3.010	3.110	3.110	5,775
2026-06-10	3.020	3.020	3.000	3.000	3.000	6,733
2026-06-09	2.990	3.020	2.990	3.000	3.000	15,955
2026-06-08	3.050	3.050	3.000	3.010	3.010	24,630
2026-06-05	3.020	3.060	3.020	3.040	3.040	9,628
2026-06-04	3.100	3.100	3.020	3.020	3.020	15,209
2026-06-03	3.080	3.100	3.080	3.080	3.080	7,790
2026-06-02	3.040	3.100	3.040	3.090	3.090	18,680
2026-05-29	3.050	3.050	3.030	3.030	3.030	11,734
2026-05-28	3.020	3.040	3.020	3.030	3.030	16,030
2026-05-27	3.030	3.050	3.030	3.030	3.030	31,051
2026-05-26	3.060	3.060	3.030	3.030	3.030	16,102
2026-05-25	3.060	3.070	3.050	3.050	3.050	25,655
2026-05-22	3.050	3.060	3.040	3.060	3.060	34,914
2026-05-21	3.070	3.070	3.060	3.060	3.060	18,242
2026-05-20	3.060	3.070	3.060	3.060	3.060	12,904
2026-05-19	3.060	3.060	3.050	3.060	3.060	7,553
2026-05-18	3.060	3.070	3.050	3.060	3.060	14,518
2026-05-15	3.060	3.060	3.050	3.060	3.060	7,740
2026-05-14	3.060	3.060	3.050	3.060	3.060	16,016
2026-05-13	3.050	3.080	3.040	3.080	3.080	14,841
2026-05-12	3.040	3.070	3.040	3.050	3.050	6,337
2026-05-11	3.040	3.040	3.040	3.040	3.040	10,293
2026-05-08	3.040	3.050	3.030	3.030	3.030	17,384
2026-05-07	3.040	3.070	3.030	3.050	3.050	17,392
2026-05-06	3.070	3.070	3.040	3.050	3.050	36,226
2026-05-05	3.150	3.160	3.120	3.130	3.010	47,782
2026-05-04	3.090	3.150	3.090	3.150	3.029	53,704
2026-04-30	3.070	3.080	3.040	3.060	2.943	13,948

← NewerPage 2 of 3 · 128 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.