BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.090	2.150	2.070	2.110	1.619	51,047
2022-03-15	2.070	2.090	2.050	2.090	1.603	21,456
2022-03-14	2.060	2.090	2.050	2.080	1.377	51,926
2022-03-11	2.070	2.090	2.050	2.060	1.364	31,460
2022-03-10	2.080	2.080	2.050	2.060	1.364	24,428
2022-03-09	2.060	2.100	2.010	2.070	1.370	38,922
2022-03-08	2.050	2.060	2.000	2.030	1.344	85,577
2022-03-04	2.090	2.090	2.050	2.070	1.370	36,730
2022-03-03	2.080	2.120	2.080	2.100	1.390	46,267
2022-03-02	2.060	2.080	2.050	2.080	1.377	34,797
2022-03-01	2.120	2.120	2.070	2.090	1.384	16,566
2022-02-28	2.070	2.110	2.050	2.100	1.390	65,657
2022-02-25	2.120	2.140	2.100	2.130	1.410	37,273
2022-02-24	2.120	2.140	2.080	2.100	1.390	71,361
2022-02-23	2.150	2.160	2.130	2.160	1.430	30,905
2022-02-22	2.130	2.160	2.120	2.150	1.423	41,615
2022-02-21	2.170	2.170	2.140	2.170	1.437	41,037
2022-02-18	2.180	2.180	2.160	2.180	1.443	5,300
2022-02-17	2.170	2.180	2.160	2.170	1.437	20,985
2022-02-16	2.170	2.180	2.150	2.160	1.430	35,863
2022-02-15	2.150	2.180	2.150	2.170	1.437	24,042
2022-02-14	2.140	2.140	2.110	2.130	1.410	66,706
2022-02-11	2.160	2.180	2.150	2.160	1.430	52,087
2022-02-10	2.170	2.170	2.150	2.160	1.430	49,788
2022-02-09	2.160	2.180	2.160	2.180	1.443	39,162
2022-02-08	2.180	2.190	2.160	2.160	1.430	30,930
2022-02-07	2.190	2.200	2.170	2.180	1.443	32,460
2022-02-04	2.180	2.220	2.180	2.200	1.456	30,264
2022-02-03	2.170	2.200	2.160	2.180	1.443	44,233
2022-02-02	2.150	2.200	2.150	2.170	1.437	36,663
2022-02-01	2.170	2.180	2.150	2.150	1.423	57,790
2022-01-31	2.170	2.180	2.160	2.180	1.443	29,889
2022-01-28	2.170	2.180	2.150	2.150	1.423	54,930
2022-01-27	2.150	2.180	2.150	2.180	1.443	40,023
2022-01-26	2.180	2.180	2.140	2.160	1.430	36,720
2022-01-25	2.150	2.150	2.130	2.140	1.417	46,123
2022-01-24	2.160	2.170	2.140	2.140	1.417	90,969
2022-01-21	2.170	2.190	2.160	2.180	1.443	48,957
2022-01-20	2.200	2.200	2.190	2.190	1.450	27,355
2022-01-19	2.160	2.200	2.160	2.200	1.456	108,605
2022-01-18	2.210	2.210	2.170	2.170	1.437	87,050
2022-01-17	2.210	2.220	2.190	2.210	1.463	74,990
2022-01-14	2.210	2.220	2.200	2.210	1.463	25,945
2022-01-13	2.200	2.230	2.200	2.230	1.476	29,397
2022-01-12	2.190	2.230	2.190	2.230	1.476	34,542
2022-01-11	2.180	2.210	2.180	2.210	1.463	22,768
2022-01-10	2.220	2.240	2.190	2.190	1.450	65,013
2022-01-07	2.190	2.210	2.190	2.190	1.450	74,190
2022-01-05	2.220	2.220	2.190	2.190	1.450	37,156
2022-01-04	2.230	2.230	2.200	2.200	1.456	67,233
2022-01-03	2.210	2.230	2.200	2.230	1.476	61,138
2021-12-31	2.200	2.200	2.180	2.190	1.450	16,513
2021-12-30	2.210	2.220	2.170	2.200	1.456	48,491
2021-12-29	2.200	2.230	2.190	2.210	1.463	53,606
2021-12-28	2.190	2.220	2.190	2.200	1.456	89,687
2021-12-27	2.180	2.200	2.140	2.190	1.450	79,418
2021-12-23	2.130	2.170	2.130	2.170	1.437	50,826
2021-12-22	2.100	2.140	2.100	2.140	1.417	33,283
2021-12-21	2.140	2.140	2.090	2.140	1.417	29,086
2021-12-20	2.100	2.120	2.080	2.120	1.403	42,550

← NewerPage 20 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.