BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.900	2.940	2.900	2.930	2.740	29,502
2025-07-31	3.010	3.010	2.910	2.920	2.731	36,550
2025-07-30	2.990	3.020	2.970	2.990	2.796	30,418
2025-07-29	2.950	2.990	2.950	2.990	2.796	29,749
2025-07-28	3.010	3.020	2.980	3.000	2.805	17,800
2025-07-25	3.000	3.030	2.990	3.010	2.815	14,017
2025-07-24	2.980	3.000	2.970	3.000	2.805	12,789
2025-07-23	3.000	3.010	2.960	2.980	2.787	8,070
2025-07-22	3.000	3.020	2.990	3.000	2.805	32,938
2025-07-21	3.000	3.010	2.980	3.000	2.805	15,957
2025-07-18	2.950	3.010	2.950	2.990	2.796	19,172
2025-07-17	3.020	3.030	2.940	2.950	2.759	28,024
2025-07-16	3.000	3.020	2.980	3.010	2.815	87,314
2025-07-15	2.910	3.040	2.900	3.000	2.805	109,585
2025-07-14	2.870	2.970	2.820	2.900	2.712	57,802
2025-07-11	2.850	2.880	2.820	2.880	2.693	46,202
2025-07-10	2.790	2.850	2.790	2.850	2.665	44,159
2025-07-09	2.700	2.810	2.700	2.810	2.628	56,215
2025-07-08	2.690	2.710	2.680	2.710	2.534	42,327
2025-07-07	2.690	2.700	2.690	2.700	2.525	47,712
2025-07-04	2.690	2.700	2.680	2.700	2.525	20,581
2025-07-03	2.700	2.700	2.670	2.680	2.506	154,771
2025-07-02	2.710	2.720	2.700	2.710	2.534	20,980
2025-07-01	2.690	2.720	2.690	2.700	2.525	22,806
2025-06-30	2.790	2.790	2.710	2.710	2.534	75,228
2025-06-27	2.730	2.800	2.720	2.790	2.609	49,214
2025-06-26	2.690	2.740	2.680	2.740	2.562	24,500
2025-06-25	2.670	2.700	2.640	2.690	2.516	16,960
2025-06-24	2.590	2.690	2.590	2.690	2.516	54,154
2025-06-23	2.650	2.650	2.610	2.640	2.469	10,749
2025-06-20	2.650	2.690	2.610	2.680	2.506	50,145
2025-06-19	2.570	2.670	2.570	2.650	2.478	44,604
2025-06-18	2.560	2.590	2.550	2.590	2.422	55,660
2025-06-17	2.580	2.580	2.550	2.570	2.403	69,455
2025-06-16	2.570	2.590	2.560	2.560	2.394	25,280
2025-06-13	2.600	2.610	2.570	2.590	2.422	11,353
2025-06-12	2.620	2.660	2.610	2.610	2.441	8,952
2025-06-11	2.600	2.620	2.580	2.620	2.450	28,675
2025-06-10	2.650	2.650	2.570	2.570	2.403	49,351
2025-06-06	2.670	2.670	2.590	2.620	2.450	41,510
2025-06-05	2.650	2.670	2.630	2.640	2.469	48,635
2025-06-04	2.690	2.690	2.630	2.640	2.469	41,603
2025-06-03	2.700	2.710	2.660	2.670	2.497	27,104
2025-06-02	2.780	2.780	2.680	2.680	2.506	35,221
2025-05-30	2.810	2.810	2.720	2.750	2.572	49,981
2025-05-29	2.790	2.820	2.760	2.820	2.637	45,429
2025-05-28	2.780	2.800	2.760	2.790	2.609	60,580
2025-05-27	2.750	2.780	2.700	2.780	2.600	64,917
2025-05-26	2.680	2.770	2.670	2.750	2.572	50,154
2025-05-23	2.660	2.680	2.640	2.680	2.506	63,700
2025-05-22	2.640	2.670	2.610	2.670	2.497	30,374
2025-05-21	2.600	2.660	2.600	2.660	2.488	37,831
2025-05-20	2.640	2.660	2.610	2.630	2.459	53,385
2025-05-19	2.600	2.640	2.580	2.640	2.469	59,699
2025-05-16	2.560	2.600	2.550	2.600	2.431	64,980
2025-05-15	2.560	2.570	2.550	2.560	2.394	29,383
2025-05-14	2.560	2.560	2.540	2.560	2.394	26,127
2025-05-13	2.570	2.570	2.550	2.560	2.394	20,622
2025-05-12	2.550	2.570	2.550	2.570	2.403	42,684
2025-05-09	2.570	2.580	2.550	2.580	2.413	29,785

← NewerPage 6 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.