Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 399.00 | 400.00 | 385.00 | 387.00 | 387.00 | 461,059 |
| 2023-03-09 | 393.00 | 400.00 | 393.00 | 399.00 | 399.00 | 349,252 |
| 2023-03-08 | 398.00 | 398.00 | 387.00 | 392.00 | 392.00 | 543,087 |
| 2023-03-07 | 398.00 | 399.00 | 380.00 | 396.00 | 396.00 | 805,935 |
| 2023-03-06 | 380.00 | 406.00 | 380.00 | 390.00 | 390.00 | 1,582,405 |
| 2023-03-03 | 369.00 | 380.00 | 360.00 | 377.00 | 377.00 | 853,880 |
| 2023-03-02 | 360.00 | 365.00 | 352.00 | 355.00 | 355.00 | 1,066,814 |
| 2023-03-01 | 363.00 | 365.00 | 348.00 | 355.00 | 355.00 | 1,458,859 |
| 2023-02-28 | 348.00 | 361.50 | 348.00 | 360.00 | 360.00 | 982,010 |
| 2023-02-27 | 354.00 | 354.00 | 329.00 | 348.00 | 348.00 | 1,074,824 |
| 2023-02-24 | 360.00 | 364.00 | 347.00 | 360.00 | 360.00 | 1,966,879 |
| 2023-02-23 | 362.00 | 364.00 | 345.00 | 358.00 | 358.00 | 2,103,593 |
| 2023-02-22 | 350.00 | 362.00 | 347.00 | 361.00 | 361.00 | 714,473 |
| 2023-02-21 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | 1,358,857 |
| 2023-02-20 | 377.00 | 377.00 | 361.00 | 363.00 | 363.00 | 1,654,770 |
| 2023-02-17 | 375.00 | 384.00 | 374.00 | 380.00 | 380.00 | 482,395 |
| 2023-02-16 | 367.00 | 384.00 | 367.00 | 370.00 | 370.00 | 3,614,825 |
| 2023-02-15 | 369.00 | 383.00 | 365.00 | 380.00 | 380.00 | 289,173 |
| 2023-02-14 | 373.00 | 385.00 | 369.00 | 382.00 | 382.00 | 250,114 |
| 2023-02-13 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 262,060 |
| 2023-02-10 | 364.00 | 377.00 | 360.00 | 360.00 | 360.00 | 549,658 |
| 2023-02-09 | 364.00 | 367.00 | 360.00 | 367.00 | 367.00 | 666,822 |
| 2023-02-08 | 361.00 | 378.00 | 361.00 | 365.00 | 365.00 | 1,011,860 |
| 2023-02-07 | 384.00 | 384.00 | 365.00 | 367.00 | 367.00 | 459,200 |
| 2023-02-06 | 369.00 | 384.00 | 366.00 | 369.00 | 369.00 | 106,719 |
| 2023-02-03 | 374.00 | 383.00 | 366.00 | 369.00 | 369.00 | 431,377 |
| 2023-02-02 | 384.00 | 384.00 | 368.00 | 369.00 | 369.00 | 1,426,075 |
| 2023-02-01 | 373.00 | 384.00 | 370.00 | 375.00 | 375.00 | 137,921 |
| 2023-01-31 | 371.00 | 381.00 | 368.00 | 381.00 | 381.00 | 842,959 |
| 2023-01-30 | 373.00 | 382.00 | 370.00 | 375.00 | 375.00 | 227,238 |
| 2023-01-27 | 383.00 | 385.00 | 379.00 | 379.00 | 379.00 | 76,806 |
| 2023-01-26 | 384.00 | 385.00 | 377.00 | 383.00 | 383.00 | 102,625 |
| 2023-01-25 | 375.00 | 385.00 | 374.00 | 380.00 | 380.00 | 882,220 |
| 2023-01-24 | 384.00 | 386.00 | 374.00 | 385.00 | 385.00 | 386,373 |
| 2023-01-23 | 385.00 | 390.00 | 379.00 | 382.00 | 382.00 | 1,244,040 |
| 2023-01-20 | 394.00 | 395.00 | 383.00 | 383.00 | 383.00 | 370,375 |
| 2023-01-19 | 391.00 | 395.00 | 385.00 | 390.00 | 390.00 | 143,855 |
| 2023-01-18 | 385.00 | 395.00 | 383.00 | 395.00 | 395.00 | 328,171 |
| 2023-01-17 | 385.00 | 386.00 | 375.00 | 384.00 | 384.00 | 838,290 |
| 2023-01-16 | 385.00 | 386.00 | 377.00 | 386.00 | 386.00 | 426,548 |
| 2023-01-13 | 382.00 | 384.00 | 370.00 | 384.00 | 384.00 | 296,334 |
| 2023-01-12 | 365.00 | 386.00 | 365.00 | 380.00 | 380.00 | 820,668 |
| 2023-01-11 | 365.00 | 376.00 | 365.00 | 365.00 | 365.00 | 299,938 |
| 2023-01-10 | 388.00 | 390.00 | 359.00 | 370.00 | 370.00 | 829,948 |
| 2023-01-09 | 380.00 | 390.00 | 373.00 | 390.00 | 390.00 | 1,128,677 |
| 2023-01-06 | 383.00 | 383.00 | 371.00 | 380.00 | 380.00 | 257,600 |
| 2023-01-05 | 389.00 | 389.00 | 376.00 | 379.00 | 379.00 | 300,140 |
| 2023-01-04 | 385.00 | 388.00 | 378.00 | 387.00 | 387.00 | 142,770 |
| 2023-01-03 | 387.00 | 387.00 | 378.00 | 387.00 | 387.00 | 143,696 |
| 2022-12-30 | 385.00 | 385.00 | 378.00 | 385.00 | 385.00 | 325,101 |
| 2022-12-29 | 387.00 | 387.00 | 381.00 | 385.00 | 385.00 | 53,180 |
| 2022-12-28 | 391.00 | 392.00 | 375.00 | 389.00 | 389.00 | 1,055,233 |
| 2022-12-23 | 390.00 | 390.00 | 376.00 | 389.00 | 389.00 | 221,105 |
| 2022-12-22 | 384.00 | 389.00 | 383.00 | 389.00 | 389.00 | 24,340 |
| 2022-12-21 | 389.00 | 389.00 | 381.00 | 389.00 | 389.00 | 114,867 |
| 2022-12-20 | 385.00 | 390.00 | 378.00 | 387.00 | 387.00 | 200,151 |
| 2022-12-19 | 358.00 | 381.00 | 358.00 | 381.00 | 381.00 | 3,879,030 |
| 2022-12-15 | 369.00 | 369.00 | 356.00 | 363.00 | 363.00 | 1,515,285 |
| 2022-12-14 | 367.00 | 374.00 | 362.00 | 364.00 | 364.00 | 472,500 |
| 2022-12-13 | 374.00 | 374.00 | 366.00 | 369.00 | 369.00 | 285,236 |
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.