Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 265.00 | 267.00 | 257.00 | 257.00 | 257.00 | 566,374 |
| 2023-09-04 | 282.00 | 282.00 | 256.00 | 268.00 | 268.00 | 997,850 |
| 2023-09-01 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 625,964 |
| 2023-08-31 | 278.00 | 285.00 | 274.00 | 277.00 | 277.00 | 149,074 |
| 2023-08-30 | 278.00 | 283.00 | 277.00 | 278.00 | 278.00 | 574,461 |
| 2023-08-29 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 510,031 |
| 2023-08-28 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | 286,390 |
| 2023-08-25 | 278.00 | 289.00 | 278.00 | 283.00 | 283.00 | 111,168 |
| 2023-08-24 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 121,256 |
| 2023-08-23 | 291.00 | 291.00 | 281.00 | 284.00 | 284.00 | 39,514 |
| 2023-08-22 | 289.00 | 291.00 | 281.00 | 284.00 | 284.00 | 140,408 |
| 2023-08-21 | 281.00 | 289.00 | 280.00 | 288.00 | 288.00 | 52,071 |
| 2023-08-18 | 280.00 | 283.00 | 277.00 | 282.00 | 282.00 | 113,951 |
| 2023-08-17 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 117,527 |
| 2023-08-16 | 294.00 | 294.00 | 276.00 | 294.00 | 294.00 | 674,628 |
| 2023-08-15 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 126,505 |
| 2023-08-14 | 285.00 | 296.00 | 283.00 | 296.00 | 296.00 | 34,815 |
| 2023-08-11 | 292.00 | 297.00 | 285.00 | 294.00 | 294.00 | 53,533 |
| 2023-08-10 | 299.00 | 299.00 | 288.00 | 296.00 | 296.00 | 109,276 |
| 2023-08-08 | 297.00 | 297.00 | 286.00 | 296.00 | 296.00 | 10,496 |
| 2023-08-07 | 294.00 | 300.00 | 286.00 | 300.00 | 300.00 | 139,162 |
| 2023-08-04 | 298.00 | 298.00 | 287.00 | 289.00 | 289.00 | 257,746 |
| 2023-08-03 | 300.00 | 300.00 | 289.00 | 299.00 | 299.00 | 145,537 |
| 2023-08-02 | 300.00 | 303.00 | 289.00 | 289.00 | 289.00 | 326,239 |
| 2023-08-01 | 300.00 | 307.00 | 297.00 | 297.00 | 297.00 | 762,473 |
| 2023-07-31 | 294.00 | 307.00 | 288.00 | 300.00 | 300.00 | 701,686 |
| 2023-07-28 | 290.00 | 294.00 | 287.00 | 294.00 | 294.00 | 119,264 |
| 2023-07-27 | 290.00 | 295.00 | 289.00 | 289.00 | 289.00 | 546,287 |
| 2023-07-26 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 135,780 |
| 2023-07-25 | 291.00 | 296.00 | 289.00 | 294.00 | 294.00 | 219,934 |
| 2023-07-24 | 302.00 | 302.00 | 290.00 | 291.00 | 291.00 | 186,529 |
| 2023-07-21 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 118,133 |
| 2023-07-20 | 304.00 | 304.00 | 295.00 | 298.00 | 298.00 | 1,631,510 |
| 2023-07-19 | 304.00 | 304.00 | 297.00 | 298.00 | 298.00 | 87,282 |
| 2023-07-18 | 310.00 | 310.00 | 293.00 | 299.00 | 299.00 | 311,068 |
| 2023-07-17 | 308.00 | 315.00 | 306.00 | 310.00 | 310.00 | 44,389 |
| 2023-07-14 | 315.00 | 324.00 | 305.00 | 305.00 | 305.00 | 316,718 |
| 2023-07-13 | 317.00 | 319.00 | 313.00 | 315.00 | 315.00 | 716,588 |
| 2023-07-12 | 312.00 | 319.00 | 311.00 | 311.00 | 311.00 | 64,091 |
| 2023-07-11 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | 39,378 |
| 2023-07-10 | 321.00 | 323.00 | 314.00 | 314.00 | 314.00 | 77,946 |
| 2023-07-07 | 320.00 | 325.00 | 315.00 | 321.00 | 321.00 | 300,497 |
| 2023-07-06 | 314.00 | 325.00 | 314.00 | 320.00 | 320.00 | 187,716 |
| 2023-07-05 | 326.00 | 327.00 | 321.00 | 325.00 | 325.00 | 97,920 |
| 2023-07-04 | 324.00 | 327.00 | 320.00 | 327.00 | 327.00 | 295,500 |
| 2023-07-03 | 322.00 | 322.00 | 317.00 | 320.00 | 320.00 | 640,659 |
| 2023-06-30 | 325.00 | 325.00 | 313.00 | 322.00 | 322.00 | 313,051 |
| 2023-06-29 | 313.00 | 319.00 | 310.00 | 310.00 | 310.00 | 357,255 |
| 2023-06-28 | 318.00 | 326.00 | 316.00 | 317.00 | 317.00 | 247,112 |
| 2023-06-27 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | 810,634 |
| 2023-06-26 | 325.00 | 325.00 | 316.00 | 320.00 | 320.00 | 533,877 |
| 2023-06-23 | 314.00 | 323.00 | 309.00 | 320.00 | 320.00 | 1,050,309 |
| 2023-06-22 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 410,603 |
| 2023-06-21 | 330.00 | 330.00 | 322.00 | 325.00 | 325.00 | 343,317 |
| 2023-06-20 | 330.00 | 331.00 | 319.00 | 329.00 | 329.00 | 267,933 |
| 2023-06-19 | 325.00 | 334.00 | 325.00 | 330.00 | 330.00 | 841,138 |
| 2023-06-15 | 337.00 | 349.00 | 321.00 | 326.00 | 326.00 | 1,325,763 |
| 2023-06-14 | 345.00 | 349.00 | 333.00 | 338.00 | 338.00 | 1,524,119 |
| 2023-06-13 | 335.00 | 349.00 | 333.00 | 345.00 | 345.00 | 1,599,492 |
| 2023-06-12 | 345.00 | 345.00 | 333.00 | 340.00 | 340.00 | 246,198 |
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.