Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 405.00 | 411.00 | 396.00 | 405.00 | 405.00 | 163,135 |
| 2022-09-19 | 405.00 | 415.00 | 402.00 | 404.00 | 404.00 | 547,916 |
| 2022-09-16 | 405.00 | 406.00 | 399.00 | 405.00 | 405.00 | 358,062 |
| 2022-09-15 | 402.00 | 406.00 | 396.00 | 406.00 | 406.00 | 184,525 |
| 2022-09-14 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 170,723 |
| 2022-09-13 | 410.00 | 417.00 | 394.00 | 395.00 | 395.00 | 560,894 |
| 2022-09-12 | 395.00 | 413.00 | 395.00 | 410.00 | 410.00 | 778,452 |
| 2022-09-09 | 399.00 | 409.00 | 387.00 | 387.00 | 387.00 | 434,395 |
| 2022-09-08 | 399.00 | 408.00 | 390.00 | 395.00 | 395.00 | 73,520 |
| 2022-09-07 | 392.00 | 402.00 | 392.00 | 400.00 | 400.00 | 52,683 |
| 2022-09-06 | 385.00 | 408.00 | 385.00 | 399.00 | 399.00 | 236,258 |
| 2022-09-05 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 237,388 |
| 2022-09-02 | 397.00 | 397.00 | 375.00 | 390.00 | 390.00 | 320,804 |
| 2022-09-01 | 389.00 | 389.00 | 369.00 | 386.00 | 386.00 | 139,773 |
| 2022-08-31 | 401.00 | 404.00 | 381.00 | 390.00 | 390.00 | 576,263 |
| 2022-08-30 | 410.00 | 413.00 | 403.00 | 403.00 | 403.00 | 353,856 |
| 2022-08-29 | 410.00 | 420.00 | 405.00 | 410.00 | 410.00 | 365,865 |
| 2022-08-26 | 415.00 | 416.00 | 413.00 | 416.00 | 416.00 | 61,474 |
| 2022-08-25 | 412.00 | 415.00 | 410.00 | 414.00 | 414.00 | 103,559 |
| 2022-08-24 | 412.00 | 416.00 | 410.00 | 416.00 | 416.00 | 131,604 |
| 2022-08-23 | 417.00 | 420.00 | 410.00 | 415.00 | 415.00 | 462,885 |
| 2022-08-22 | 421.00 | 421.00 | 412.00 | 418.00 | 418.00 | 242,268 |
| 2022-08-19 | 428.00 | 430.00 | 415.00 | 416.00 | 416.00 | 1,027,925 |
| 2022-08-18 | 432.00 | 432.00 | 419.00 | 423.00 | 423.00 | 134,123 |
| 2022-08-17 | 425.00 | 435.00 | 419.00 | 433.00 | 433.00 | 539,323 |
| 2022-08-16 | 423.00 | 431.00 | 420.00 | 425.00 | 425.00 | 89,213 |
| 2022-08-15 | 418.00 | 423.00 | 417.00 | 422.00 | 422.00 | 41,452 |
| 2022-08-12 | 416.00 | 423.00 | 416.00 | 423.00 | 423.00 | 670,077 |
| 2022-08-11 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 268,185 |
| 2022-08-10 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 397,616 |
| 2022-08-08 | 418.00 | 418.00 | 415.00 | 418.00 | 418.00 | 372,877 |
| 2022-08-05 | 417.00 | 418.00 | 413.00 | 418.00 | 418.00 | 502,061 |
| 2022-08-04 | 411.00 | 418.00 | 408.00 | 417.00 | 417.00 | 34,779 |
| 2022-08-03 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 200,688 |
| 2022-08-02 | 418.00 | 424.00 | 409.00 | 410.00 | 410.00 | 285,034 |
| 2022-08-01 | 425.00 | 430.00 | 411.00 | 422.00 | 422.00 | 342,056 |
| 2022-07-29 | 420.00 | 420.00 | 417.00 | 420.00 | 420.00 | 681,340 |
| 2022-07-28 | 420.00 | 420.00 | 413.00 | 420.00 | 420.00 | 364,744 |
| 2022-07-27 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | 307,092 |
| 2022-07-26 | 413.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1,977,390 |
| 2022-07-25 | 405.00 | 419.00 | 405.00 | 413.00 | 413.00 | 1,407,306 |
| 2022-07-22 | 393.00 | 405.00 | 393.00 | 404.00 | 404.00 | 195,191 |
| 2022-07-21 | 389.00 | 402.00 | 388.00 | 395.00 | 395.00 | 543,420 |
| 2022-07-20 | 397.00 | 397.00 | 380.00 | 390.00 | 390.00 | 176,029 |
| 2022-07-19 | 380.00 | 399.00 | 370.00 | 389.00 | 389.00 | 746,182 |
| 2022-07-18 | 380.00 | 387.00 | 367.00 | 374.00 | 374.00 | 3,214,847 |
| 2022-07-15 | 366.00 | 380.00 | 365.00 | 365.00 | 365.00 | 422,552 |
| 2022-07-14 | 380.00 | 385.00 | 370.00 | 374.00 | 374.00 | 268,421 |
| 2022-07-13 | 399.00 | 399.00 | 379.00 | 380.00 | 380.00 | 1,872,613 |
| 2022-07-12 | 400.00 | 410.00 | 387.00 | 400.00 | 400.00 | 1,182,359 |
| 2022-07-11 | 411.00 | 411.00 | 395.00 | 409.00 | 409.00 | 398,208 |
| 2022-07-08 | 417.00 | 417.00 | 399.00 | 417.00 | 417.00 | 300,378 |
| 2022-07-07 | 411.00 | 417.00 | 408.00 | 414.00 | 414.00 | 266,987 |
| 2022-07-06 | 410.00 | 411.00 | 405.00 | 411.00 | 411.00 | 18,473 |
| 2022-07-05 | 417.00 | 417.00 | 407.00 | 412.00 | 412.00 | 94,288 |
| 2022-07-04 | 418.00 | 418.00 | 407.00 | 417.00 | 417.00 | 347,882 |
| 2022-07-01 | 405.00 | 420.00 | 403.00 | 409.00 | 409.00 | 714,464 |
| 2022-06-30 | 428.00 | 428.00 | 401.00 | 405.00 | 405.00 | 168,036 |
| 2022-06-29 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | 25,155 |
| 2022-06-28 | 425.00 | 430.00 | 410.00 | 425.00 | 425.00 | 255,670 |
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.