Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 92.000 | 97.000 | 89.000 | 97.000 | 97.000 | 2,633,681 |
| 2024-08-21 | 93.000 | 97.000 | 91.000 | 92.000 | 92.000 | 2,015,038 |
| 2024-08-20 | 87.000 | 96.000 | 59.000 | 95.000 | 95.000 | 10,377,162 |
| 2024-08-19 | 86.000 | 89.000 | 85.000 | 88.000 | 88.000 | 3,520,938 |
| 2024-08-16 | 88.000 | 92.000 | 86.000 | 88.000 | 88.000 | 2,114,278 |
| 2024-08-15 | 85.000 | 88.000 | 85.000 | 86.000 | 86.000 | 859,121 |
| 2024-08-14 | 85.000 | 87.000 | 85.000 | 87.000 | 87.000 | 899,551 |
| 2024-08-13 | 84.000 | 89.000 | 84.000 | 86.000 | 86.000 | 6,487,578 |
| 2024-08-12 | 85.000 | 89.000 | 84.000 | 84.000 | 84.000 | 1,884,012 |
| 2024-08-08 | 85.000 | 88.000 | 85.000 | 88.000 | 88.000 | 405,339 |
| 2024-08-07 | 92.000 | 92.000 | 85.000 | 86.000 | 86.000 | 9,897,234 |
| 2024-08-06 | 83.000 | 91.000 | 83.000 | 90.000 | 90.000 | 6,746,537 |
| 2024-08-05 | 90.000 | 90.000 | 83.000 | 84.000 | 84.000 | 2,876,937 |
| 2024-08-02 | 90.000 | 93.000 | 88.000 | 90.000 | 90.000 | 1,298,965 |
| 2024-08-01 | 88.000 | 93.000 | 88.000 | 90.000 | 90.000 | 3,035,268 |
| 2024-07-31 | 86.000 | 91.000 | 84.000 | 90.000 | 90.000 | 1,234,265 |
| 2024-07-30 | 85.000 | 86.000 | 80.000 | 86.000 | 86.000 | 2,162,551 |
| 2024-07-29 | 79.000 | 84.000 | 75.000 | 83.000 | 83.000 | 1,886,110 |
| 2024-07-26 | 79.000 | 80.000 | 76.000 | 79.000 | 79.000 | 961,261 |
| 2024-07-25 | 78.000 | 81.000 | 76.000 | 79.000 | 79.000 | 1,865,544 |
| 2024-07-24 | 80.000 | 80.000 | 73.000 | 79.000 | 79.000 | 3,344,672 |
| 2024-07-23 | 72.630 | 74.809 | 71.177 | 73.356 | 73.356 | 9,484,963 |
| 2024-07-22 | 65.367 | 75.535 | 64.641 | 75.535 | 75.535 | 19,853,155 |
| 2024-07-19 | 96.000 | 100.00 | 88.000 | 94.000 | 94.000 | 3,679,268 |
| 2024-07-18 | 103.00 | 103.00 | 94.000 | 97.000 | 97.000 | 5,350,720 |
| 2024-07-17 | 108.00 | 108.00 | 98.000 | 103.00 | 103.00 | 1,943,503 |
| 2024-07-16 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | 1,262,890 |
| 2024-07-15 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | 579,841 |
| 2024-07-12 | 101.00 | 114.00 | 101.00 | 110.00 | 110.00 | 2,176,991 |
| 2024-07-11 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 790,765 |
| 2024-07-10 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,418,700 |
| 2024-07-09 | 103.00 | 106.00 | 100.00 | 105.00 | 105.00 | 4,843,160 |
| 2024-07-08 | 99.000 | 104.00 | 97.000 | 102.00 | 102.00 | 1,960,203 |
| 2024-07-05 | 105.00 | 105.00 | 99.000 | 103.00 | 103.00 | 523,806 |
| 2024-07-04 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 665,856 |
| 2024-07-03 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 704,386 |
| 2024-07-02 | 99.000 | 104.00 | 95.000 | 102.00 | 102.00 | 398,757 |
| 2024-07-01 | 87.000 | 100.00 | 87.000 | 98.000 | 98.000 | 17,779,584 |
| 2024-06-28 | 89.000 | 91.000 | 83.000 | 88.000 | 88.000 | 1,315,433 |
| 2024-06-27 | 96.000 | 96.000 | 88.000 | 89.000 | 89.000 | 561,083 |
| 2024-06-26 | 88.000 | 96.000 | 86.000 | 96.000 | 96.000 | 12,157,303 |
| 2024-06-25 | 90.000 | 91.000 | 86.000 | 86.000 | 86.000 | 15,008,678 |
| 2024-06-24 | 90.000 | 90.000 | 84.000 | 87.000 | 87.000 | 708,577 |
| 2024-06-21 | 94.000 | 95.000 | 90.000 | 95.000 | 95.000 | 295,343 |
| 2024-06-20 | 89.000 | 95.000 | 89.000 | 95.000 | 95.000 | 565,576 |
| 2024-06-19 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 8,311,209 |
| 2024-06-18 | 90.000 | 90.000 | 84.000 | 88.000 | 88.000 | 510,840 |
| 2024-06-14 | 86.000 | 90.000 | 85.000 | 90.000 | 90.000 | 1,236,901 |
| 2024-06-13 | 89.000 | 90.000 | 85.000 | 89.000 | 89.000 | 528,741 |
| 2024-06-12 | 91.000 | 92.000 | 86.000 | 92.000 | 92.000 | 1,433,248 |
| 2024-06-11 | 92.000 | 94.000 | 88.000 | 89.000 | 89.000 | 298,314 |
| 2024-06-10 | 91.000 | 96.000 | 91.000 | 94.000 | 94.000 | 626,376 |
| 2024-06-07 | 98.000 | 99.000 | 90.000 | 90.000 | 90.000 | 436,357 |
| 2024-06-06 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 326,174 |
| 2024-06-05 | 100.00 | 101.00 | 94.000 | 95.000 | 95.000 | 290,928 |
| 2024-06-04 | 97.000 | 102.00 | 95.000 | 99.000 | 99.000 | 589,978 |
| 2024-06-03 | 105.00 | 105.00 | 95.000 | 95.000 | 95.000 | 2,809,651 |
| 2024-05-31 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 72,938 |
| 2024-05-30 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,277,458 |
| 2024-05-28 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 524,239 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.