BriQ Properties Real Estate Investment Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.330	2.340	2.290	2.300	2.042	38,113
2025-02-06	2.330	2.340	2.290	2.340	2.077	69,658
2025-02-05	2.270	2.340	2.250	2.340	2.077	94,656
2025-02-04	2.290	2.290	2.250	2.260	2.006	65,080
2025-02-03	2.330	2.350	2.260	2.280	2.024	31,107
2025-01-31	2.290	2.350	2.280	2.350	2.086	79,655
2025-01-30	2.240	2.310	2.240	2.300	2.042	38,131
2025-01-29	2.270	2.270	2.230	2.230	1.980	38,597
2025-01-28	2.260	2.280	2.250	2.250	1.997	68,496
2025-01-27	2.300	2.300	2.260	2.260	2.006	23,627
2025-01-24	2.270	2.310	2.270	2.310	2.051	94,844
2025-01-23	2.260	2.300	2.240	2.280	2.024	252,149
2025-01-22	2.210	2.270	2.210	2.260	2.006	31,718
2025-01-21	2.240	2.260	2.230	2.260	2.006	33,906
2025-01-20	2.240	2.240	2.220	2.240	1.988	26,117
2025-01-17	2.220	2.250	2.200	2.240	1.988	97,917
2025-01-16	2.190	2.220	2.190	2.210	1.962	23,657
2025-01-15	2.200	2.210	2.190	2.200	1.953	19,625
2025-01-14	2.150	2.190	2.150	2.190	1.944	15,285
2025-01-13	2.150	2.150	2.130	2.140	1.900	12,303
2025-01-10	2.150	2.150	2.130	2.150	1.909	14,113
2025-01-09	2.190	2.200	2.150	2.150	1.909	35,920
2025-01-08	2.180	2.200	2.170	2.190	1.944	43,484
2025-01-07	2.130	2.180	2.130	2.180	1.935	76,182
2025-01-03	2.140	2.140	2.130	2.130	1.891	10,252
2025-01-02	2.150	2.150	2.130	2.140	1.900	21,169
2024-12-31	2.150	2.150	2.130	2.140	1.900	13,270
2024-12-30	2.150	2.160	2.120	2.140	1.900	17,588
2024-12-27	2.170	2.180	2.160	2.170	1.926	23,140
2024-12-23	2.150	2.170	2.150	2.170	1.926	22,875
2024-12-20	2.120	2.160	2.110	2.160	1.917	27,901
2024-12-19	2.120	2.140	2.100	2.140	1.900	51,125
2024-12-18	2.110	2.120	2.110	2.110	1.873	9,711
2024-12-17	2.110	2.120	2.100	2.110	1.873	13,293
2024-12-16	2.110	2.120	2.110	2.120	1.882	12,700
2024-12-13	2.070	2.120	2.070	2.110	1.873	16,861
2024-12-12	2.070	2.090	2.070	2.070	1.838	18,007
2024-12-11	2.100	2.100	2.080	2.080	1.846	16,654
2024-12-10	2.090	2.100	2.080	2.100	1.864	16,082
2024-12-09	2.080	2.100	2.070	2.080	1.846	19,221
2024-12-06	2.090	2.090	2.060	2.070	1.838	13,836
2024-12-05	2.080	2.100	2.060	2.080	1.846	46,964
2024-12-04	2.120	2.120	2.080	2.090	1.855	20,851
2024-12-03	2.130	2.130	2.120	2.120	1.882	10,511
2024-12-02	2.120	2.140	2.120	2.120	1.882	12,638
2024-11-29	2.130	2.140	2.120	2.120	1.882	20,883
2024-11-28	2.110	2.130	2.090	2.130	1.891	28,068
2024-11-27	2.100	2.130	2.100	2.110	1.873	60,070
2024-11-26	2.090	2.110	2.090	2.100	1.864	30,719
2024-11-25	2.080	2.100	2.080	2.100	1.864	34,157
2024-11-22	2.070	2.080	2.040	2.080	1.846	32,701
2024-11-21	2.070	2.100	2.030	2.090	1.855	49,656
2024-11-20	2.020	2.080	2.010	2.070	1.838	110,123
2024-11-19	2.000	2.030	1.990	2.010	1.784	61,394
2024-11-18	2.030	2.030	2.000	2.000	1.775	28,878
2024-11-15	2.000	2.040	2.000	2.030	1.802	23,626
2024-11-14	2.030	2.040	2.020	2.020	1.793	17,624
2024-11-13	2.030	2.030	2.000	2.020	1.793	28,248
2024-11-12	2.020	2.020	2.000	2.010	1.784	32,981
2024-11-11	2.020	2.030	2.000	2.020	1.793	48,501

← NewerPage 8 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.