BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.150	2.150	2.110	2.110	1.397	20,940
2021-12-16	2.120	2.150	2.110	2.140	1.417	59,463
2021-12-15	2.140	2.140	2.100	2.100	1.390	19,404
2021-12-14	2.090	2.130	2.090	2.110	1.397	24,761
2021-12-13	2.130	2.160	2.100	2.130	1.410	53,677
2021-12-10	2.130	2.140	2.100	2.110	1.397	28,418
2021-12-09	2.090	2.120	2.090	2.100	1.390	7,559
2021-12-08	2.120	2.130	2.080	2.110	1.397	17,998
2021-12-07	2.120	2.120	2.080	2.100	1.390	20,289
2021-12-06	2.110	2.110	2.080	2.080	1.377	17,500
2021-12-03	2.130	2.130	2.090	2.090	1.384	31,697
2021-12-02	2.140	2.150	2.080	2.110	1.397	32,128
2021-12-01	2.100	2.150	2.100	2.120	1.403	35,635
2021-11-30	2.100	2.140	2.090	2.140	1.417	22,478
2021-11-29	2.130	2.130	2.100	2.120	1.403	29,602
2021-11-26	2.150	2.150	2.080	2.100	1.390	45,478
2021-11-25	2.130	2.190	2.130	2.170	1.437	53,383
2021-11-24	2.130	2.150	2.120	2.130	1.410	27,944
2021-11-23	2.120	2.120	2.080	2.120	1.403	120,307
2021-11-22	2.090	2.110	2.080	2.100	1.390	45,582
2021-11-19	2.100	2.110	2.070	2.090	1.384	17,537
2021-11-18	2.120	2.150	2.120	2.120	1.403	28,014
2021-11-17	2.100	2.140	2.100	2.120	1.403	56,006
2021-11-16	2.120	2.120	2.080	2.100	1.390	43,120
2021-11-15	2.100	2.120	2.080	2.100	1.390	32,760
2021-11-12	2.090	2.110	2.080	2.100	1.390	86,951
2021-11-11	2.090	2.100	2.080	2.080	1.377	12,001
2021-11-10	2.080	2.110	2.070	2.080	1.377	45,029
2021-11-09	2.110	2.120	2.090	2.100	1.390	15,525
2021-11-08	2.090	2.110	2.060	2.110	1.397	36,249
2021-11-05	2.060	2.090	2.050	2.090	1.384	21,192
2021-11-04	2.070	2.110	2.070	2.090	1.384	23,855
2021-11-03	2.090	2.110	2.080	2.080	1.377	38,242
2021-11-02	2.090	2.100	2.080	2.090	1.384	17,640
2021-11-01	2.090	2.100	2.080	2.090	1.384	23,861
2021-10-29	2.110	2.110	2.090	2.090	1.384	8,800
2021-10-27	2.080	2.110	2.060	2.080	1.377	52,513
2021-10-26	2.090	2.110	2.080	2.090	1.384	15,539
2021-10-25	2.100	2.100	2.090	2.100	1.390	9,500
2021-10-22	2.100	2.110	2.090	2.090	1.384	43,827
2021-10-21	2.110	2.110	2.090	2.100	1.390	28,300
2021-10-20	2.070	2.120	2.050	2.100	1.390	36,336
2021-10-19	2.040	2.070	2.040	2.050	1.357	23,352
2021-10-18	2.060	2.060	2.030	2.050	1.357	84,319
2021-10-15	2.070	2.080	2.050	2.050	1.357	55,190
2021-10-14	2.050	2.080	2.050	2.060	1.364	16,065

← NewerPage 21 of 21 · 1,246 trading days

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.