BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.020	3.020	2.950	2.950	2.837	14,576
2026-01-26	3.000	3.050	2.950	2.990	2.875	24,495
2026-01-23	3.020	3.050	2.980	3.050	2.933	16,614
2026-01-22	2.990	3.030	2.950	3.030	2.914	11,048
2026-01-21	2.930	3.030	2.900	3.030	2.914	34,039
2026-01-20	2.940	2.960	2.890	2.900	2.789	22,150
2026-01-19	2.900	2.980	2.900	2.940	2.827	6,745
2026-01-16	2.980	3.000	2.880	2.930	2.818	55,492
2026-01-15	3.000	3.030	2.980	2.980	2.866	15,411
2026-01-14	3.010	3.010	2.950	3.000	2.885	42,710
2026-01-13	3.040	3.070	2.970	2.980	2.866	15,962
2026-01-12	3.050	3.060	2.980	2.980	2.866	21,525
2026-01-09	2.980	3.090	2.980	3.050	2.933	48,318
2026-01-08	2.990	3.000	2.980	2.990	2.875	132,705
2026-01-07	3.000	3.020	3.000	3.010	2.895	27,134
2026-01-05	2.990	3.010	2.980	3.000	2.885	11,950
2026-01-02	2.980	3.010	2.980	2.980	2.866	6,602
2025-12-31	2.990	2.990	2.930	2.960	2.847	10,120
2025-12-30	2.990	2.990	2.930	2.980	2.866	12,024
2025-12-29	2.990	3.000	2.960	2.990	2.875	12,623
2025-12-23	2.960	2.990	2.950	2.990	2.875	27,020
2025-12-22	2.910	2.970	2.910	2.970	2.856	13,350
2025-12-19	2.940	2.960	2.920	2.960	2.847	29,352
2025-12-18	2.910	2.960	2.910	2.940	2.827	110,718
2025-12-17	2.920	2.940	2.910	2.930	2.818	92,719
2025-12-16	2.930	2.930	2.860	2.920	2.808	74,380
2025-12-15	2.900	2.940	2.900	2.940	2.827	42,742
2025-12-12	2.870	2.920	2.850	2.890	2.779	27,321
2025-12-11	2.870	2.890	2.860	2.870	2.760	19,767
2025-12-10	2.930	2.930	2.850	2.860	2.750	23,003
2025-12-09	2.900	2.930	2.850	2.930	2.818	19,448
2025-12-08	2.890	2.900	2.830	2.900	2.789	41,507
2025-12-05	2.880	2.900	2.840	2.890	2.779	26,243
2025-12-04	2.890	2.900	2.890	2.890	2.779	19,000
2025-12-03	2.860	2.920	2.840	2.850	2.741	42,850
2025-12-02	2.900	2.910	2.870	2.900	2.789	23,564
2025-12-01	2.910	2.910	2.890	2.900	2.789	9,452
2025-11-28	2.910	2.940	2.910	2.920	2.808	12,348
2025-11-27	2.950	2.970	2.910	2.930	2.818	15,898
2025-11-26	2.920	2.990	2.920	2.940	2.827	25,640
2025-11-25	2.970	2.970	2.900	2.920	2.808	14,899
2025-11-24	2.880	2.970	2.880	2.960	2.847	30,730
2025-11-21	2.780	2.870	2.780	2.870	2.760	37,215
2025-11-20	2.780	2.800	2.780	2.800	2.693	19,100
2025-11-19	2.800	2.810	2.770	2.780	2.673	39,409
2025-11-18	2.800	2.800	2.780	2.800	2.693	34,439
2025-11-17	2.810	2.820	2.800	2.800	2.693	20,337
2025-11-14	2.820	2.820	2.800	2.800	2.693	13,908
2025-11-13	2.840	2.840	2.820	2.830	2.722	6,500
2025-11-12	2.840	2.850	2.840	2.840	2.731	19,150
2025-11-11	2.830	2.840	2.830	2.830	2.722	13,541
2025-11-10	2.810	2.830	2.810	2.830	2.722	14,221
2025-11-07	2.820	2.830	2.810	2.810	2.702	21,804
2025-11-06	2.880	2.880	2.810	2.820	2.712	27,053
2025-11-05	2.900	2.900	2.840	2.880	2.770	30,155
2025-11-04	2.940	2.960	2.890	2.900	2.712	39,580
2025-11-03	2.920	2.960	2.920	2.950	2.759	9,920
2025-10-31	2.900	2.950	2.880	2.890	2.703	22,167
2025-10-30	2.920	2.920	2.860	2.880	2.693	24,977
2025-10-29	2.910	2.910	2.880	2.880	2.693	19,350

← NewerPage 4 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.