BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.570	2.590	2.540	2.540	2.375	15,642
2025-05-07	2.500	2.600	2.490	2.560	2.394	59,699
2025-05-06	2.640	2.670	2.610	2.660	2.361	17,625
2025-05-05	2.620	2.670	2.600	2.620	2.326	24,160
2025-05-02	2.570	2.620	2.570	2.620	2.326	20,414
2025-04-30	2.600	2.600	2.550	2.560	2.272	13,147
2025-04-29	2.600	2.610	2.560	2.560	2.272	29,557
2025-04-28	2.620	2.620	2.600	2.610	2.317	18,905
2025-04-25	2.600	2.620	2.600	2.620	2.326	14,484
2025-04-24	2.600	2.610	2.590	2.610	2.317	17,951
2025-04-23	2.590	2.600	2.550	2.570	2.281	41,193
2025-04-22	2.610	2.630	2.560	2.560	2.272	36,552
2025-04-17	2.620	2.640	2.600	2.640	2.344	7,551
2025-04-16	2.590	2.600	2.580	2.600	2.308	11,518
2025-04-15	2.580	2.600	2.570	2.580	2.290	7,261
2025-04-14	2.610	2.610	2.570	2.570	2.281	34,440
2025-04-11	2.630	2.630	2.580	2.580	2.290	38,898
2025-04-10	2.600	2.630	2.570	2.600	2.308	49,011
2025-04-09	2.500	2.560	2.450	2.500	2.219	67,230
2025-04-08	2.410	2.580	2.400	2.560	2.272	67,034
2025-04-07	2.460	2.460	2.390	2.410	2.139	97,079
2025-04-04	2.540	2.590	2.500	2.510	2.228	44,590
2025-04-03	2.590	2.610	2.570	2.580	2.290	48,696
2025-04-02	2.570	2.600	2.550	2.590	2.299	81,328
2025-04-01	2.520	2.560	2.520	2.540	2.255	53,312
2025-03-31	2.520	2.540	2.500	2.520	2.237	45,925
2025-03-28	2.500	2.540	2.440	2.520	2.237	52,013
2025-03-27	2.500	2.520	2.470	2.500	2.219	45,480
2025-03-26	2.520	2.520	2.470	2.470	2.193	59,041
2025-03-24	2.510	2.520	2.500	2.500	2.219	21,610
2025-03-21	2.500	2.500	2.470	2.480	2.201	44,203
2025-03-20	2.490	2.500	2.470	2.480	2.201	44,022
2025-03-19	2.470	2.510	2.470	2.500	2.219	59,091
2025-03-18	2.430	2.480	2.430	2.480	2.201	83,435
2025-03-17	2.420	2.450	2.410	2.430	2.157	32,070
2025-03-14	2.410	2.420	2.380	2.400	2.130	41,395
2025-03-13	2.380	2.410	2.380	2.390	2.122	70,230
2025-03-12	2.370	2.400	2.370	2.380	2.113	30,773
2025-03-11	2.370	2.380	2.350	2.370	2.104	47,095
2025-03-10	2.370	2.390	2.360	2.370	2.104	37,196
2025-03-07	2.370	2.390	2.370	2.370	2.104	67,148
2025-03-06	2.320	2.380	2.320	2.360	2.095	42,047
2025-03-05	2.390	2.400	2.300	2.320	2.059	108,054
2025-03-04	2.390	2.390	2.360	2.360	2.095	67,625
2025-02-28	2.400	2.400	2.360	2.390	2.122	32,422
2025-02-27	2.390	2.410	2.390	2.390	2.122	46,252
2025-02-26	2.410	2.420	2.400	2.410	2.139	153,791
2025-02-25	2.400	2.420	2.380	2.410	2.139	45,274
2025-02-24	2.420	2.430	2.380	2.390	2.122	31,720
2025-02-21	2.450	2.450	2.400	2.420	2.148	94,182
2025-02-20	2.410	2.450	2.400	2.440	2.166	75,145
2025-02-19	2.400	2.430	2.390	2.400	2.130	33,244
2025-02-18	2.400	2.400	2.390	2.400	2.130	15,597
2025-02-17	2.390	2.410	2.360	2.390	2.122	45,873
2025-02-14	2.390	2.390	2.370	2.390	2.122	53,936
2025-02-13	2.380	2.390	2.360	2.370	2.104	52,793
2025-02-12	2.320	2.380	2.320	2.350	2.086	106,934
2025-02-11	2.350	2.350	2.320	2.320	2.059	45,743
2025-02-10	2.300	2.350	2.290	2.320	2.059	51,510
2025-02-07	2.330	2.340	2.290	2.300	2.042	38,113

← NewerPage 7 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.