Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 177.00 | 187.00 | 176.00 | 180.00 | 180.00 | 168,503 |
| 2024-02-26 | 186.00 | 189.00 | 178.00 | 180.00 | 180.00 | 126,814 |
| 2024-02-23 | 180.00 | 187.00 | 177.00 | 186.00 | 186.00 | 349,052 |
| 2024-02-22 | 176.00 | 180.00 | 174.00 | 180.00 | 180.00 | 350,009 |
| 2024-02-21 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 111,593 |
| 2024-02-20 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | 370,849 |
| 2024-02-19 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 945,493 |
| 2024-02-16 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | 1,147,587 |
| 2024-02-15 | 179.00 | 180.00 | 175.00 | 180.00 | 180.00 | 782,384 |
| 2024-02-14 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | 3,446,220 |
| 2024-02-13 | 179.00 | 179.00 | 171.00 | 176.00 | 176.00 | 287,011 |
| 2024-02-12 | 179.00 | 180.00 | 171.00 | 180.00 | 180.00 | 229,876 |
| 2024-02-09 | 180.00 | 185.00 | 172.00 | 179.00 | 179.00 | 228,294 |
| 2024-02-08 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | 1,277,676 |
| 2024-02-07 | 179.00 | 186.00 | 178.00 | 185.00 | 185.00 | 383,509 |
| 2024-02-06 | 183.00 | 185.00 | 176.00 | 179.00 | 179.00 | 540,498 |
| 2024-02-05 | 180.00 | 187.00 | 179.00 | 179.00 | 179.00 | 117,143 |
| 2024-02-02 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 469,372 |
| 2024-02-01 | 188.00 | 188.00 | 179.00 | 180.00 | 180.00 | 848,148 |
| 2024-01-31 | 182.00 | 188.00 | 182.00 | 183.00 | 183.00 | 70,393 |
| 2024-01-30 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 258,456 |
| 2024-01-29 | 187.00 | 189.00 | 183.00 | 185.00 | 185.00 | 366,509 |
| 2024-01-26 | 181.00 | 191.00 | 181.00 | 190.00 | 190.00 | 438,966 |
| 2024-01-25 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | 138,743 |
| 2024-01-24 | 185.00 | 186.00 | 181.00 | 182.00 | 182.00 | 401,828 |
| 2024-01-23 | 181.00 | 185.00 | 179.00 | 182.00 | 182.00 | 140,623 |
| 2024-01-22 | 179.00 | 185.00 | 178.00 | 181.00 | 181.00 | 311,760 |
| 2024-01-19 | 178.00 | 184.00 | 178.00 | 179.00 | 179.00 | 682,774 |
| 2024-01-18 | 179.00 | 184.00 | 179.00 | 181.00 | 181.00 | 457,556 |
| 2024-01-17 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | 1,545,013 |
| 2024-01-16 | 187.00 | 190.00 | 181.00 | 184.00 | 184.00 | 329,726 |
| 2024-01-15 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 35,520 |
| 2024-01-12 | 190.00 | 190.00 | 181.00 | 189.00 | 189.00 | 55,804 |
| 2024-01-11 | 185.00 | 191.00 | 182.00 | 190.00 | 190.00 | 563,482 |
| 2024-01-10 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 61,710 |
| 2024-01-09 | 185.00 | 189.00 | 181.00 | 189.00 | 189.00 | 79,092 |
| 2024-01-08 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | 198,965 |
| 2024-01-05 | 187.00 | 188.00 | 179.00 | 180.00 | 180.00 | 258,467 |
| 2024-01-04 | 183.00 | 190.00 | 182.00 | 188.00 | 188.00 | 273,734 |
| 2024-01-03 | 188.00 | 189.00 | 182.00 | 187.00 | 187.00 | 327,953 |
| 2024-01-02 | 182.00 | 198.00 | 182.00 | 190.00 | 190.00 | 502,753 |
| 2023-12-29 | 178.00 | 187.00 | 178.00 | 182.00 | 182.00 | 610,150 |
| 2023-12-28 | 171.00 | 180.00 | 171.00 | 179.00 | 179.00 | 384,893 |
| 2023-12-27 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 311,388 |
| 2023-12-22 | 168.00 | 175.00 | 168.00 | 168.00 | 168.00 | 5,885,610 |
| 2023-12-21 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 7,479,005 |
| 2023-12-20 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 517,146 |
| 2023-12-19 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 240,840 |
| 2023-12-18 | 168.00 | 176.00 | 168.00 | 170.00 | 170.00 | 1,304,019 |
| 2023-12-14 | 161.00 | 170.00 | 160.00 | 168.00 | 168.00 | 2,099,338 |
| 2023-12-13 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | 951,655 |
| 2023-12-12 | 168.00 | 174.00 | 167.00 | 171.00 | 171.00 | 966,347 |
| 2023-12-11 | 172.00 | 173.00 | 161.00 | 170.00 | 170.00 | 442,174 |
| 2023-12-08 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 634,892 |
| 2023-12-07 | 168.00 | 175.00 | 166.00 | 174.00 | 174.00 | 2,496,757 |
| 2023-12-06 | 177.00 | 178.00 | 162.00 | 163.00 | 163.00 | 1,972,828 |
| 2023-12-05 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | 6,410,096 |
| 2023-12-04 | 180.00 | 186.00 | 177.00 | 180.00 | 180.00 | 1,379,945 |
| 2023-12-01 | 185.00 | 187.00 | 176.00 | 180.00 | 180.00 | 2,355,055 |
| 2023-11-30 | 191.00 | 193.00 | 185.00 | 186.00 | 186.00 | 5,601,658 |
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.