Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 374.00 | 374.00 | 366.00 | 369.00 | 369.00 | 285,236 |
| 2022-12-12 | 380.00 | 380.00 | 368.00 | 375.00 | 375.00 | 427,431 |
| 2022-12-09 | 370.00 | 385.00 | 361.00 | 379.00 | 379.00 | 291,667 |
| 2022-12-08 | 377.00 | 379.00 | 367.00 | 367.00 | 367.00 | 3,798,400 |
| 2022-12-07 | 376.00 | 389.00 | 356.00 | 377.00 | 377.00 | 1,146,875 |
| 2022-12-06 | 382.00 | 399.00 | 380.00 | 389.00 | 389.00 | 1,170,117 |
| 2022-12-05 | 385.00 | 404.00 | 380.00 | 390.00 | 390.00 | 886,653 |
| 2022-12-02 | 420.00 | 420.00 | 385.00 | 387.00 | 387.00 | 2,047,773 |
| 2022-12-01 | 439.00 | 439.00 | 417.00 | 418.00 | 418.00 | 685,882 |
| 2022-11-30 | 441.00 | 441.00 | 425.00 | 426.00 | 426.00 | 786,041 |
| 2022-11-29 | 433.00 | 433.00 | 420.00 | 430.00 | 430.00 | 2,612,391 |
| 2022-11-28 | 428.00 | 435.00 | 428.00 | 430.00 | 430.00 | 65,872 |
| 2022-11-25 | 443.00 | 446.00 | 425.00 | 428.00 | 428.00 | 2,226,797 |
| 2022-11-24 | 454.00 | 454.00 | 439.00 | 440.00 | 440.00 | 377,313 |
| 2022-11-23 | 458.00 | 460.00 | 449.00 | 452.00 | 452.00 | 191,701 |
| 2022-11-22 | 449.00 | 468.00 | 439.00 | 455.00 | 455.00 | 626,435 |
| 2022-11-21 | 448.00 | 455.00 | 437.00 | 447.00 | 447.00 | 562,646 |
| 2022-11-18 | 454.00 | 475.00 | 451.00 | 455.00 | 455.00 | 658,529 |
| 2022-11-17 | 456.00 | 470.00 | 448.00 | 455.00 | 455.00 | 673,398 |
| 2022-11-16 | 468.00 | 468.00 | 444.00 | 455.00 | 455.00 | 933,356 |
| 2022-11-15 | 470.00 | 472.00 | 450.00 | 456.00 | 456.00 | 612,599 |
| 2022-11-14 | 485.00 | 510.00 | 467.00 | 470.00 | 470.00 | 936,393 |
| 2022-11-11 | 426.00 | 469.00 | 426.00 | 456.00 | 456.00 | 2,121,727 |
| 2022-11-10 | 423.00 | 428.00 | 420.00 | 425.00 | 425.00 | 181,392 |
| 2022-11-09 | 433.00 | 435.00 | 424.00 | 424.00 | 424.00 | 441,065 |
| 2022-11-08 | 421.00 | 434.00 | 418.00 | 434.00 | 434.00 | 966,217 |
| 2022-11-07 | 435.00 | 439.00 | 409.00 | 415.00 | 415.00 | 628,111 |
| 2022-11-04 | 430.00 | 436.00 | 418.00 | 420.00 | 420.00 | 242,549 |
| 2022-11-03 | 436.00 | 436.00 | 424.00 | 425.00 | 425.00 | 568,760 |
| 2022-11-02 | 448.00 | 448.00 | 433.00 | 439.00 | 439.00 | 108,788 |
| 2022-11-01 | 435.00 | 448.00 | 427.00 | 437.00 | 437.00 | 843,235 |
| 2022-10-31 | 429.00 | 438.00 | 425.00 | 435.00 | 435.00 | 1,547,051 |
| 2022-10-28 | 411.00 | 426.00 | 405.00 | 426.00 | 426.00 | 961,532 |
| 2022-10-27 | 400.00 | 421.00 | 397.00 | 410.00 | 410.00 | 369,354 |
| 2022-10-26 | 391.00 | 408.00 | 386.00 | 408.00 | 408.00 | 371,570 |
| 2022-10-25 | 390.00 | 397.00 | 379.00 | 385.00 | 385.00 | 335,040 |
| 2022-10-24 | 381.00 | 390.00 | 371.00 | 390.00 | 390.00 | 302,656 |
| 2022-10-21 | 389.00 | 390.00 | 376.00 | 390.00 | 390.00 | 78,719 |
| 2022-10-20 | 379.00 | 389.00 | 378.00 | 380.00 | 380.00 | 337,103 |
| 2022-10-19 | 390.00 | 390.00 | 379.00 | 390.00 | 390.00 | 173,435 |
| 2022-10-18 | 390.00 | 390.00 | 378.00 | 389.00 | 389.00 | 184,993 |
| 2022-10-17 | 392.00 | 392.00 | 380.00 | 390.00 | 390.00 | 49,751 |
| 2022-10-14 | 387.00 | 388.00 | 380.00 | 386.00 | 386.00 | 124,658 |
| 2022-10-13 | 389.00 | 390.00 | 374.00 | 388.00 | 388.00 | 323,870 |
| 2022-10-12 | 388.00 | 390.00 | 384.00 | 389.00 | 389.00 | 304,107 |
| 2022-10-11 | 394.00 | 394.00 | 384.00 | 392.00 | 392.00 | 229,846 |
| 2022-10-10 | 384.00 | 394.00 | 384.00 | 392.00 | 392.00 | 82,256 |
| 2022-10-07 | 390.00 | 398.00 | 382.00 | 398.00 | 398.00 | 117,465 |
| 2022-10-06 | 393.00 | 400.00 | 387.00 | 400.00 | 400.00 | 125,751 |
| 2022-10-05 | 396.00 | 400.00 | 388.00 | 397.00 | 397.00 | 266,855 |
| 2022-10-04 | 396.00 | 404.00 | 390.00 | 400.00 | 400.00 | 258,057 |
| 2022-10-03 | 397.00 | 404.00 | 395.00 | 397.00 | 397.00 | 1,643,345 |
| 2022-09-30 | 394.00 | 395.00 | 389.00 | 395.00 | 395.00 | 630,971 |
| 2022-09-29 | 394.00 | 395.00 | 386.00 | 395.00 | 395.00 | 38,832 |
| 2022-09-28 | 390.00 | 394.00 | 384.00 | 390.00 | 390.00 | 115,440 |
| 2022-09-27 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | 60,324 |
| 2022-09-26 | 395.00 | 395.00 | 387.00 | 394.00 | 394.00 | 426,015 |
| 2022-09-23 | 405.00 | 415.00 | 394.00 | 414.00 | 414.00 | 67,043 |
| 2022-09-22 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 41,136 |
| 2022-09-21 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 55,812 |
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.