Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | 604,633 |
| 2024-05-24 | 118.00 | 122.00 | 115.00 | 119.00 | 119.00 | 1,624,614 |
| 2024-05-23 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 432,641 |
| 2024-05-22 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 387,583 |
| 2024-05-21 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 604,473 |
| 2024-05-20 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 3,333,869 |
| 2024-05-17 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,523,186 |
| 2024-05-16 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,156,373 |
| 2024-05-15 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,393,323 |
| 2024-05-14 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 747,410 |
| 2024-05-13 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 318,190 |
| 2024-05-10 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,452,426 |
| 2024-05-09 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,040,975 |
| 2024-05-08 | 125.00 | 125.00 | 114.00 | 117.00 | 117.00 | 7,698,929 |
| 2024-05-07 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | 7,051,593 |
| 2024-05-06 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,797,651 |
| 2024-05-03 | 134.00 | 137.00 | 129.00 | 130.00 | 130.00 | 266,148 |
| 2024-05-02 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | 357,749 |
| 2024-04-30 | 131.00 | 138.00 | 127.00 | 130.00 | 130.00 | 6,965,927 |
| 2024-04-29 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 677,010 |
| 2024-04-26 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,574,195 |
| 2024-04-25 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 380,933 |
| 2024-04-24 | 130.00 | 132.00 | 122.00 | 127.00 | 127.00 | 2,551,895 |
| 2024-04-23 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,365,269 |
| 2024-04-22 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 2,411,805 |
| 2024-04-19 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 403,958 |
| 2024-04-18 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 2,607,581 |
| 2024-04-17 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | 1,151,293 |
| 2024-04-16 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1,528,776 |
| 2024-04-15 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 98,768 |
| 2024-04-12 | 142.00 | 145.00 | 139.00 | 140.00 | 140.00 | 417,799 |
| 2024-04-11 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 199,235 |
| 2024-04-10 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 155,243 |
| 2024-04-09 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 159,031 |
| 2024-04-08 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 69,827 |
| 2024-04-05 | 143.00 | 143.00 | 137.00 | 141.00 | 141.00 | 165,446 |
| 2024-04-04 | 141.00 | 144.00 | 138.00 | 144.00 | 144.00 | 557,289 |
| 2024-04-03 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 772,339 |
| 2024-04-02 | 132.00 | 143.00 | 132.00 | 139.00 | 139.00 | 491,024 |
| 2024-03-28 | 132.00 | 137.00 | 130.00 | 137.00 | 137.00 | 593,345 |
| 2024-03-27 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 193,213 |
| 2024-03-26 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 614,081 |
| 2024-03-25 | 133.00 | 134.00 | 125.00 | 130.00 | 130.00 | 3,042,349 |
| 2024-03-22 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,304,958 |
| 2024-03-20 | 136.00 | 140.00 | 134.00 | 137.00 | 137.00 | 731,395 |
| 2024-03-19 | 135.00 | 144.00 | 133.00 | 140.00 | 140.00 | 1,655,475 |
| 2024-03-18 | 129.00 | 140.00 | 124.00 | 134.00 | 134.00 | 2,044,863 |
| 2024-03-15 | 121.00 | 129.00 | 118.00 | 129.00 | 129.00 | 11,102,466 |
| 2024-03-14 | 116.00 | 125.00 | 115.00 | 122.00 | 122.00 | 6,415,646 |
| 2024-03-13 | 121.00 | 123.00 | 113.00 | 116.00 | 116.00 | 16,166,533 |
| 2024-03-12 | 135.00 | 142.00 | 120.00 | 123.00 | 123.00 | 5,790,152 |
| 2024-03-11 | 155.00 | 159.00 | 124.00 | 132.00 | 132.00 | 4,614,688 |
| 2024-03-08 | 164.00 | 168.00 | 139.00 | 155.00 | 155.00 | 5,082,772 |
| 2024-03-07 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | 322,557 |
| 2024-03-06 | 169.00 | 170.00 | 165.00 | 166.00 | 166.00 | 915,446 |
| 2024-03-05 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 875,619 |
| 2024-03-04 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1,372,807 |
| 2024-03-01 | 172.00 | 176.00 | 160.00 | 172.00 | 172.00 | 2,114,501 |
| 2024-02-29 | 178.00 | 179.00 | 160.00 | 173.00 | 173.00 | 2,335,193 |
| 2024-02-28 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 92,227 |
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.