Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 449.00 | 449.00 | 413.00 | 430.00 | 430.00 | 269,203 |
| 2022-06-24 | 439.00 | 445.00 | 425.00 | 430.00 | 430.00 | 247,288 |
| 2022-06-23 | 449.00 | 449.00 | 428.00 | 440.00 | 440.00 | 379,539 |
| 2022-06-22 | 449.00 | 449.00 | 437.00 | 445.00 | 445.00 | 85,636 |
| 2022-06-21 | 453.00 | 475.00 | 452.00 | 458.00 | 458.00 | 282,624 |
| 2022-06-20 | 459.00 | 480.00 | 428.00 | 453.00 | 453.00 | 231,166 |
| 2022-06-17 | 449.00 | 480.00 | 427.00 | 459.00 | 459.00 | 750,702 |
| 2022-06-15 | 437.00 | 450.00 | 435.00 | 445.00 | 445.00 | 405,953 |
| 2022-06-14 | 433.00 | 447.00 | 420.00 | 439.00 | 439.00 | 262,514 |
| 2022-06-13 | 457.00 | 457.00 | 432.00 | 433.00 | 433.00 | 248,645 |
| 2022-06-10 | 457.00 | 457.00 | 425.00 | 456.00 | 456.00 | 281,516 |
| 2022-06-09 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 138,472 |
| 2022-06-08 | 452.00 | 460.00 | 449.00 | 450.00 | 450.00 | 73,777 |
| 2022-06-07 | 434.00 | 460.00 | 430.00 | 454.00 | 454.00 | 294,377 |
| 2022-06-06 | 410.00 | 435.00 | 405.00 | 430.00 | 430.00 | 356,921 |
| 2022-06-03 | 410.00 | 410.00 | 407.00 | 410.00 | 410.00 | 93,399 |
| 2022-06-02 | 411.00 | 412.00 | 403.00 | 410.00 | 410.00 | 4,621,642 |
| 2022-06-01 | 400.00 | 411.00 | 400.00 | 411.00 | 411.00 | 6,114,306 |
| 2022-05-31 | 405.00 | 414.00 | 405.00 | 405.00 | 405.00 | 165,702 |
| 2022-05-30 | 405.00 | 406.00 | 397.00 | 405.00 | 405.00 | 362,122 |
| 2022-05-27 | 399.00 | 407.00 | 386.00 | 405.00 | 405.00 | 369,724 |
| 2022-05-26 | 402.00 | 402.00 | 376.00 | 391.00 | 391.00 | 790,155 |
| 2022-05-25 | 400.00 | 403.00 | 385.00 | 393.00 | 393.00 | 858,304 |
| 2022-05-24 | 394.00 | 404.00 | 385.00 | 399.00 | 399.00 | 243,547 |
| 2022-05-23 | 381.00 | 400.00 | 381.00 | 394.00 | 394.00 | 282,599 |
| 2022-05-20 | 382.00 | 395.00 | 382.00 | 395.00 | 395.00 | 105,778 |
| 2022-05-19 | 395.00 | 395.00 | 375.00 | 380.00 | 380.00 | 241,543 |
| 2022-05-18 | 395.00 | 410.00 | 395.00 | 407.00 | 407.00 | 452,658 |
| 2022-05-17 | 393.00 | 410.00 | 392.00 | 395.00 | 395.00 | 569,750 |
| 2022-05-16 | 385.00 | 393.00 | 382.00 | 382.00 | 382.00 | 362,105 |
| 2022-05-13 | 378.00 | 388.00 | 373.00 | 387.00 | 387.00 | 586,765 |
| 2022-05-12 | 379.00 | 379.00 | 359.00 | 370.00 | 370.00 | 615,611 |
| 2022-05-11 | 370.00 | 387.00 | 369.00 | 373.00 | 373.00 | 377,988 |
| 2022-05-10 | 389.00 | 390.00 | 369.00 | 371.00 | 371.00 | 1,014,035 |
| 2022-05-09 | 399.00 | 399.00 | 362.00 | 394.00 | 394.00 | 1,076,811 |
| 2022-05-06 | 416.00 | 416.00 | 393.00 | 397.00 | 397.00 | 658,356 |
| 2022-05-05 | 410.00 | 410.00 | 400.00 | 407.00 | 407.00 | 94,722 |
| 2022-05-04 | 403.00 | 420.00 | 403.00 | 410.00 | 410.00 | 104,101 |
| 2022-05-03 | 422.00 | 422.00 | 403.00 | 410.00 | 410.00 | 953,267 |
| 2022-04-29 | 415.00 | 425.00 | 400.00 | 425.00 | 425.00 | 119,886 |
| 2022-04-28 | 415.00 | 420.00 | 386.00 | 415.00 | 415.00 | 223,400 |
| 2022-04-26 | 409.00 | 411.00 | 397.00 | 404.00 | 404.00 | 550,521 |
| 2022-04-25 | 405.00 | 410.00 | 395.00 | 400.00 | 400.00 | 427,831 |
| 2022-04-22 | 413.00 | 415.00 | 400.00 | 407.00 | 407.00 | 642,261 |
| 2022-04-21 | 419.00 | 420.00 | 408.00 | 413.00 | 413.00 | 332,729 |
| 2022-04-20 | 425.00 | 428.00 | 418.00 | 423.00 | 423.00 | 165,077 |
| 2022-04-19 | 435.00 | 435.00 | 422.00 | 424.00 | 424.00 | 525,966 |
| 2022-04-14 | 425.00 | 435.00 | 420.00 | 435.00 | 435.00 | 436,020 |
| 2022-04-13 | 438.00 | 438.00 | 423.00 | 425.00 | 425.00 | 232,249 |
| 2022-04-12 | 425.00 | 449.00 | 385.00 | 436.00 | 436.00 | 1,772,810 |
| 2022-04-11 | 436.00 | 440.00 | 405.00 | 415.00 | 415.00 | 10,893,008 |
| 2022-04-08 | 459.00 | 459.00 | 435.00 | 438.00 | 438.00 | 781,519 |
| 2022-04-07 | 460.00 | 460.00 | 436.00 | 455.00 | 455.00 | 2,283,135 |
| 2022-04-06 | 462.00 | 475.00 | 453.00 | 457.00 | 457.00 | 301,477 |
| 2022-04-05 | 443.00 | 462.00 | 438.00 | 458.00 | 458.00 | 329,653 |
| 2022-04-04 | 438.00 | 455.00 | 435.00 | 435.00 | 435.00 | 1,124,992 |
| 2022-04-01 | 440.00 | 450.00 | 434.00 | 438.00 | 438.00 | 128,982 |
| 2022-03-31 | 445.00 | 452.00 | 433.00 | 435.00 | 435.00 | 4,228,567 |
| 2022-03-30 | 433.00 | 444.00 | 433.00 | 440.00 | 440.00 | 84,257 |
| 2022-03-29 | 432.00 | 449.00 | 432.00 | 433.00 | 433.00 | 474,837 |
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.