Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 344.00 | 350.00 | 337.00 | 340.00 | 340.00 | 237,173 |
| 2023-06-08 | 350.00 | 351.00 | 339.00 | 345.00 | 345.00 | 546,870 |
| 2023-06-07 | 340.00 | 351.00 | 329.00 | 351.00 | 351.00 | 1,445,877 |
| 2023-06-06 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 329,333 |
| 2023-06-05 | 320.00 | 331.00 | 318.00 | 326.00 | 326.00 | 342,267 |
| 2023-06-02 | 319.00 | 329.00 | 318.00 | 321.00 | 321.00 | 609,287 |
| 2023-06-01 | 318.00 | 318.00 | 313.00 | 318.00 | 318.00 | 500,904 |
| 2023-05-31 | 304.00 | 320.00 | 290.00 | 318.00 | 318.00 | 34,858,741 |
| 2023-05-30 | 312.00 | 318.00 | 307.00 | 307.00 | 307.00 | 2,068,254 |
| 2023-05-29 | 317.00 | 317.00 | 308.00 | 315.00 | 315.00 | 334,252 |
| 2023-05-26 | 320.00 | 320.00 | 310.00 | 315.00 | 315.00 | 565,232 |
| 2023-05-25 | 320.00 | 335.00 | 317.00 | 320.00 | 320.00 | 174,843 |
| 2023-05-24 | 315.00 | 335.00 | 312.00 | 335.00 | 335.00 | 314,096 |
| 2023-05-23 | 323.00 | 323.00 | 315.00 | 323.00 | 323.00 | 244,183 |
| 2023-05-22 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 449,355 |
| 2023-05-19 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | 103,658 |
| 2023-05-18 | 328.00 | 329.00 | 319.00 | 321.00 | 321.00 | 415,603 |
| 2023-05-17 | 322.00 | 328.00 | 320.00 | 328.00 | 328.00 | 182,413 |
| 2023-05-16 | 323.00 | 329.00 | 316.00 | 321.00 | 321.00 | 1,027,621 |
| 2023-05-15 | 328.00 | 331.00 | 325.00 | 325.00 | 325.00 | 982,769 |
| 2023-05-12 | 328.00 | 335.00 | 326.00 | 327.00 | 327.00 | 182,992 |
| 2023-05-11 | 331.00 | 335.00 | 327.00 | 330.00 | 330.00 | 796,641 |
| 2023-05-10 | 337.00 | 343.00 | 333.00 | 336.00 | 336.00 | 1,250,366 |
| 2023-05-09 | 345.00 | 347.00 | 337.00 | 337.00 | 337.00 | 200,858 |
| 2023-05-08 | 349.00 | 349.00 | 343.00 | 348.00 | 348.00 | 187,405 |
| 2023-05-05 | 341.00 | 349.00 | 337.00 | 349.00 | 349.00 | 624,107 |
| 2023-05-04 | 334.00 | 343.00 | 330.00 | 340.00 | 340.00 | 505,788 |
| 2023-05-03 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 814,027 |
| 2023-05-02 | 335.00 | 344.00 | 331.00 | 332.00 | 332.00 | 279,417 |
| 2023-04-28 | 335.00 | 339.00 | 331.00 | 336.00 | 336.00 | 897,209 |
| 2023-04-26 | 333.00 | 335.00 | 328.00 | 335.00 | 335.00 | 759,576 |
| 2023-04-25 | 335.00 | 340.00 | 332.00 | 333.00 | 333.00 | 576,691 |
| 2023-04-24 | 334.00 | 340.00 | 332.00 | 340.00 | 340.00 | 337,853 |
| 2023-04-21 | 335.00 | 343.00 | 333.00 | 335.00 | 335.00 | 205,704 |
| 2023-04-20 | 335.00 | 341.00 | 335.00 | 339.00 | 339.00 | 568,440 |
| 2023-04-19 | 339.00 | 341.00 | 336.00 | 338.00 | 338.00 | 288,547 |
| 2023-04-18 | 343.00 | 343.00 | 334.00 | 340.00 | 340.00 | 40,544,491 |
| 2023-04-17 | 346.00 | 348.00 | 336.00 | 345.00 | 345.00 | 193,936 |
| 2023-04-14 | 337.00 | 350.00 | 335.00 | 346.00 | 346.00 | 737,367 |
| 2023-04-13 | 335.00 | 343.00 | 330.00 | 337.00 | 337.00 | 1,668,067 |
| 2023-04-12 | 340.00 | 346.00 | 335.00 | 342.00 | 342.00 | 211,633 |
| 2023-04-11 | 342.00 | 350.00 | 336.00 | 341.00 | 341.00 | 486,715 |
| 2023-04-06 | 345.00 | 348.00 | 330.00 | 341.00 | 341.00 | 603,025 |
| 2023-04-05 | 351.00 | 352.00 | 345.00 | 345.00 | 345.00 | 352,745 |
| 2023-04-04 | 355.00 | 358.00 | 350.00 | 352.00 | 352.00 | 364,892 |
| 2023-04-03 | 359.00 | 364.00 | 354.00 | 355.00 | 355.00 | 12,006,530 |
| 2023-03-31 | 367.00 | 370.00 | 360.00 | 362.00 | 362.00 | 599,826 |
| 2023-03-30 | 366.00 | 373.00 | 361.00 | 368.00 | 368.00 | 1,539,374 |
| 2023-03-29 | 375.00 | 375.00 | 365.00 | 375.00 | 375.00 | 312,840 |
| 2023-03-28 | 373.00 | 376.00 | 361.00 | 375.00 | 375.00 | 1,021,591 |
| 2023-03-27 | 375.00 | 375.00 | 366.00 | 366.00 | 366.00 | 239,529 |
| 2023-03-24 | 376.00 | 376.00 | 365.00 | 373.00 | 373.00 | 556,950 |
| 2023-03-23 | 366.00 | 378.00 | 365.00 | 372.00 | 372.00 | 193,981 |
| 2023-03-22 | 376.00 | 385.00 | 365.00 | 366.00 | 366.00 | 927,298 |
| 2023-03-20 | 370.00 | 389.00 | 366.00 | 370.00 | 370.00 | 1,146,092 |
| 2023-03-17 | 385.00 | 397.00 | 370.00 | 370.00 | 370.00 | 17,027,062 |
| 2023-03-16 | 379.00 | 383.00 | 375.00 | 377.00 | 377.00 | 585,355 |
| 2023-03-15 | 386.00 | 398.00 | 377.00 | 383.00 | 383.00 | 589,716 |
| 2023-03-14 | 382.00 | 390.00 | 379.00 | 388.00 | 388.00 | 574,573 |
| 2023-03-13 | 399.00 | 399.00 | 381.00 | 381.00 | 381.00 | 459,682 |
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.