BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.030	3.080	3.030	3.070	2.952	36,815
2026-04-28	3.080	3.080	2.990	3.040	2.924	16,727
2026-04-27	3.060	3.100	3.060	3.090	2.972	19,764
2026-04-24	3.030	3.060	3.030	3.060	2.943	14,459
2026-04-23	3.060	3.060	3.050	3.050	2.933	44,960
2026-04-22	3.070	3.070	3.050	3.060	2.943	22,750
2026-04-21	3.070	3.070	3.050	3.060	2.943	34,250
2026-04-20	3.050	3.070	3.010	3.070	2.952	52,497
2026-04-17	3.060	3.070	3.050	3.050	2.933	13,203
2026-04-16	3.060	3.070	3.050	3.050	2.933	23,272
2026-04-15	3.050	3.060	3.050	3.060	2.943	86,582
2026-04-14	3.020	3.020	3.010	3.020	2.904	14,160
2026-04-09	3.010	3.030	2.990	3.000	2.885	23,020
2026-04-08	3.000	3.030	3.000	3.010	2.895	26,573
2026-04-07	2.980	2.990	2.970	2.990	2.875	38,500
2026-04-02	2.970	3.000	2.970	2.970	2.856	17,750
2026-04-01	3.000	3.010	2.980	3.010	2.895	19,554
2026-03-31	3.000	3.020	2.950	2.960	2.847	53,243
2026-03-30	2.980	2.990	2.960	2.960	2.847	18,713
2026-03-27	2.980	2.990	2.960	2.960	2.847	16,667
2026-03-26	2.980	2.980	2.950	2.960	2.847	25,396
2026-03-24	2.960	3.000	2.940	2.940	2.827	36,275
2026-03-23	2.970	2.970	2.920	2.940	2.827	25,513
2026-03-20	3.000	3.000	2.990	3.000	2.885	9,379
2026-03-19	3.000	3.010	2.960	3.000	2.885	18,400
2026-03-18	3.000	3.010	2.990	3.010	2.895	17,510
2026-03-17	2.990	3.020	2.990	3.000	2.885	53,691
2026-03-16	3.000	3.010	2.980	2.980	2.866	9,534
2026-03-13	3.010	3.020	3.000	3.000	2.885	16,605
2026-03-12	3.020	3.020	2.980	3.000	2.885	14,056
2026-03-11	3.020	3.020	3.000	3.000	2.885	12,805
2026-03-10	2.980	3.030	2.980	3.000	2.885	10,896
2026-03-09	2.960	3.020	2.960	3.000	2.885	17,191
2026-03-06	3.010	3.010	2.980	2.990	2.875	14,615
2026-03-05	2.990	3.090	2.980	3.000	2.885	25,704
2026-03-04	2.970	2.980	2.950	2.950	2.837	20,318
2026-03-03	3.000	3.070	2.900	2.950	2.837	54,557
2026-03-02	3.030	3.100	3.000	3.000	2.885	13,464
2026-02-27	3.040	3.120	3.040	3.120	3.000	47,030
2026-02-26	3.010	3.080	3.010	3.070	2.952	12,760
2026-02-25	3.070	3.080	2.990	3.040	2.924	15,477
2026-02-24	2.940	3.070	2.910	3.070	2.952	64,355
2026-02-20	2.920	2.950	2.920	2.930	2.818	7,962
2026-02-19	2.940	2.940	2.920	2.920	2.808	18,060
2026-02-18	2.900	2.940	2.900	2.930	2.818	10,947
2026-02-17	2.940	2.950	2.900	2.900	2.789	24,766
2026-02-16	2.900	2.940	2.890	2.940	2.827	56,667
2026-02-13	2.890	2.910	2.880	2.890	2.779	33,688
2026-02-12	2.890	2.920	2.890	2.920	2.808	50,396
2026-02-11	2.900	2.950	2.860	2.890	2.779	46,544
2026-02-10	2.920	2.920	2.880	2.900	2.789	31,089
2026-02-09	2.950	2.950	2.900	2.910	2.798	28,358
2026-02-06	2.910	2.950	2.900	2.950	2.837	7,289
2026-02-05	2.900	2.920	2.900	2.920	2.808	18,391
2026-02-04	2.910	2.930	2.890	2.900	2.789	40,905
2026-02-03	2.940	2.960	2.900	2.900	2.789	19,417
2026-02-02	2.910	2.910	2.900	2.900	2.789	19,542
2026-01-30	2.920	2.930	2.900	2.900	2.789	30,140
2026-01-29	2.970	2.970	2.860	2.930	2.818	109,201
2026-01-28	2.950	2.990	2.930	2.930	2.818	24,340

← NewerPage 3 of 21 · 1,242 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.