BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.920	2.940	2.860	2.890	2.703	6,395
2025-10-24	2.940	2.940	2.890	2.910	2.721	37,100
2025-10-23	2.950	2.960	2.900	2.920	2.731	14,793
2025-10-22	2.930	2.980	2.920	2.970	2.777	23,025
2025-10-21	2.810	2.930	2.800	2.910	2.721	40,029
2025-10-20	2.820	2.820	2.800	2.810	2.628	12,013
2025-10-17	2.800	2.850	2.800	2.820	2.637	31,705
2025-10-16	2.890	2.890	2.820	2.850	2.665	25,806
2025-10-15	2.990	2.990	2.850	2.860	2.675	44,135
2025-10-14	2.940	2.940	2.890	2.900	2.712	13,152
2025-10-13	2.930	2.940	2.910	2.920	2.731	19,433
2025-10-10	2.930	2.930	2.890	2.890	2.703	6,420
2025-10-09	2.990	2.990	2.880	2.950	2.759	64,630
2025-10-08	2.910	3.000	2.900	3.000	2.805	12,674
2025-10-07	2.900	2.910	2.870	2.910	2.721	35,996
2025-10-06	2.910	2.930	2.850	2.870	2.684	15,543
2025-10-03	2.910	2.930	2.900	2.900	2.712	13,219
2025-10-02	2.920	2.930	2.890	2.900	2.712	14,055
2025-10-01	2.930	2.960	2.900	2.920	2.731	17,529
2025-09-30	3.010	3.010	2.930	2.930	2.740	15,488
2025-09-29	2.990	3.010	2.990	3.010	2.815	14,558
2025-09-26	2.970	2.990	2.940	2.990	2.796	8,597
2025-09-25	2.970	2.990	2.940	2.950	2.759	23,690
2025-09-24	2.950	2.980	2.920	2.960	2.768	37,295
2025-09-23	2.930	2.950	2.900	2.950	2.759	85,849
2025-09-22	2.880	2.930	2.880	2.930	2.740	21,080
2025-09-19	2.890	2.910	2.880	2.900	2.712	12,832
2025-09-18	2.870	2.890	2.850	2.870	2.684	29,254
2025-09-17	2.860	2.880	2.830	2.850	2.665	24,576
2025-09-16	2.850	2.870	2.830	2.850	2.665	21,302
2025-09-15	2.840	2.880	2.800	2.850	2.665	19,867
2025-09-12	2.820	2.870	2.820	2.870	2.684	18,336
2025-09-11	2.780	2.840	2.780	2.830	2.646	32,067
2025-09-10	2.830	2.830	2.790	2.800	2.618	27,193
2025-09-09	2.810	2.840	2.810	2.830	2.646	8,066
2025-09-08	2.790	2.850	2.790	2.850	2.665	19,468
2025-09-05	2.810	2.820	2.780	2.800	2.618	41,923
2025-09-04	2.820	2.830	2.760	2.800	2.618	51,486
2025-09-03	2.790	2.820	2.780	2.810	2.628	15,892
2025-09-02	2.840	2.870	2.780	2.790	2.609	50,814
2025-09-01	2.910	2.910	2.840	2.840	2.656	59,331
2025-08-29	2.920	2.940	2.890	2.910	2.721	11,215
2025-08-28	2.930	2.940	2.910	2.910	2.721	6,046
2025-08-27	2.890	2.940	2.890	2.940	2.749	16,584
2025-08-26	2.910	2.920	2.890	2.890	2.703	24,087
2025-08-25	2.930	2.930	2.890	2.910	2.721	29,966
2025-08-22	2.920	2.930	2.910	2.920	2.731	3,950
2025-08-21	2.910	2.940	2.900	2.920	2.731	15,180
2025-08-20	2.930	2.940	2.900	2.910	2.721	26,761
2025-08-19	2.910	2.930	2.900	2.920	2.731	16,101
2025-08-18	2.910	2.920	2.890	2.900	2.712	21,140
2025-08-14	2.910	2.920	2.900	2.900	2.712	12,274
2025-08-13	2.920	2.930	2.890	2.900	2.712	38,513
2025-08-12	2.940	2.940	2.910	2.910	2.721	27,930
2025-08-11	2.950	2.980	2.920	2.920	2.731	22,772
2025-08-08	2.950	2.980	2.910	2.960	2.768	37,997
2025-08-07	2.990	2.990	2.960	2.960	2.768	21,206
2025-08-06	2.930	3.000	2.910	2.980	2.787	37,667
2025-08-05	2.930	2.990	2.920	2.950	2.759	27,024
2025-08-04	2.940	2.940	2.910	2.930	2.740	10,623

← NewerPage 5 of 21 · 1,244 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.