Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 196.00 | 198.00 | 191.00 | 193.00 | 193.00 | 2,052,603 |
| 2023-11-28 | 208.00 | 210.00 | 190.00 | 198.00 | 198.00 | 1,731,913 |
| 2023-11-27 | 210.00 | 215.00 | 209.00 | 209.00 | 209.00 | 878,091 |
| 2023-11-24 | 214.00 | 215.00 | 209.00 | 212.00 | 212.00 | 400,882 |
| 2023-11-23 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | 1,011,748 |
| 2023-11-22 | 218.00 | 220.00 | 216.00 | 219.00 | 219.00 | 315,820 |
| 2023-11-21 | 223.00 | 226.00 | 219.00 | 220.00 | 220.00 | 1,321,990 |
| 2023-11-20 | 223.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,290,843 |
| 2023-11-17 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | 3,016,792 |
| 2023-11-16 | 227.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1,510,899 |
| 2023-11-15 | 242.00 | 242.00 | 226.00 | 228.00 | 228.00 | 1,561,732 |
| 2023-11-14 | 235.00 | 242.00 | 235.00 | 240.00 | 240.00 | 549,350 |
| 2023-11-13 | 237.00 | 240.00 | 233.00 | 238.00 | 238.00 | 539,065 |
| 2023-11-10 | 232.00 | 239.00 | 225.00 | 239.00 | 239.00 | 489,517 |
| 2023-11-09 | 239.00 | 239.00 | 231.00 | 232.00 | 232.00 | 48,996 |
| 2023-11-08 | 234.00 | 239.00 | 233.00 | 234.00 | 234.00 | 150,022 |
| 2023-11-07 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 67,991 |
| 2023-11-06 | 241.00 | 241.00 | 232.00 | 237.00 | 237.00 | 102,431 |
| 2023-11-03 | 237.00 | 239.00 | 233.00 | 239.00 | 239.00 | 271,080 |
| 2023-11-02 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 317,995 |
| 2023-11-01 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | 516,298 |
| 2023-10-31 | 240.00 | 248.00 | 240.00 | 243.00 | 243.00 | 434,101 |
| 2023-10-30 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | 164,547 |
| 2023-10-27 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 66,527 |
| 2023-10-26 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | 197,607 |
| 2023-10-25 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 405,708 |
| 2023-10-24 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 251,011 |
| 2023-10-23 | 230.00 | 241.00 | 230.00 | 240.00 | 240.00 | 1,228,298 |
| 2023-10-20 | 230.00 | 234.00 | 225.00 | 230.00 | 230.00 | 1,887,280 |
| 2023-10-19 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | 270,308 |
| 2023-10-18 | 239.00 | 239.00 | 232.00 | 239.00 | 239.00 | 82,922 |
| 2023-10-17 | 236.00 | 239.00 | 231.00 | 239.00 | 239.00 | 107,483 |
| 2023-10-16 | 238.00 | 240.00 | 230.00 | 230.00 | 230.00 | 757,264 |
| 2023-10-13 | 241.00 | 241.00 | 230.00 | 231.00 | 231.00 | 472,575 |
| 2023-10-12 | 241.00 | 245.00 | 230.00 | 238.00 | 238.00 | 460,218 |
| 2023-10-11 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | 313,059 |
| 2023-10-10 | 248.00 | 250.00 | 238.00 | 247.00 | 247.00 | 730,869 |
| 2023-10-09 | 250.00 | 250.00 | 243.00 | 248.00 | 248.00 | 368,756 |
| 2023-10-06 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 180,280 |
| 2023-10-05 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 160,520 |
| 2023-10-04 | 254.00 | 259.00 | 242.00 | 250.00 | 250.00 | 418,557 |
| 2023-10-03 | 258.00 | 264.00 | 255.00 | 255.00 | 255.00 | 237,122 |
| 2023-10-02 | 263.00 | 265.00 | 260.00 | 265.00 | 265.00 | 380,789 |
| 2023-09-29 | 259.00 | 265.00 | 187.00 | 263.00 | 263.00 | 509,667 |
| 2023-09-28 | 262.00 | 272.00 | 259.00 | 265.00 | 265.00 | 450,556 |
| 2023-09-27 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 237,599 |
| 2023-09-26 | 259.00 | 266.00 | 259.00 | 266.00 | 266.00 | 105,267 |
| 2023-09-22 | 261.00 | 265.00 | 257.00 | 260.00 | 260.00 | 369,443 |
| 2023-09-21 | 270.00 | 272.00 | 260.00 | 265.00 | 265.00 | 82,931 |
| 2023-09-20 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 170,191 |
| 2023-09-19 | 264.00 | 268.00 | 261.00 | 268.00 | 268.00 | 437,104 |
| 2023-09-18 | 261.00 | 266.00 | 255.00 | 262.00 | 262.00 | 149,443 |
| 2023-09-15 | 278.00 | 281.00 | 261.00 | 261.00 | 261.00 | 1,332,904 |
| 2023-09-14 | 260.00 | 278.00 | 257.00 | 278.00 | 278.00 | 1,149,989 |
| 2023-09-13 | 279.00 | 279.00 | 259.00 | 265.00 | 265.00 | 595,854 |
| 2023-09-12 | 280.00 | 281.00 | 268.00 | 279.00 | 279.00 | 446,889 |
| 2023-09-11 | 267.00 | 280.00 | 260.00 | 280.00 | 280.00 | 352,640 |
| 2023-09-08 | 263.00 | 268.00 | 250.00 | 268.00 | 268.00 | 451,085 |
| 2023-09-07 | 258.00 | 265.00 | 256.00 | 261.00 | 261.00 | 1,619,609 |
| 2023-09-06 | 261.00 | 270.00 | 256.00 | 259.00 | 259.00 | 564,806 |
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.