Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 193.00 | 195.00 | 185.00 | 195.00 | 195.00 | 3,104,294 |
| 2026-07-21 | 189.55 | 197.79 | 186.80 | 192.30 | 192.30 | 5,727,116 |
| 2026-07-20 | 192.30 | 193.21 | 187.72 | 188.64 | 188.64 | 1,733,037 |
| 2026-07-17 | 187.72 | 193.21 | 186.80 | 187.72 | 187.72 | 10,951,442 |
| 2026-07-16 | 187.72 | 188.64 | 180.39 | 186.80 | 186.80 | 764,261 |
| 2026-07-15 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,368,414 |
| 2026-07-14 | 207.00 | 208.00 | 199.00 | 204.00 | 204.00 | 1,834,736 |
| 2026-07-13 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 104,197 |
| 2026-07-10 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | 135,543 |
| 2026-07-09 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 2,886,871 |
| 2026-07-08 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 3,543 |
| 2026-07-07 | 207.00 | 208.00 | 204.00 | 206.00 | 206.00 | 703,520 |
| 2026-07-06 | 206.00 | 209.00 | 204.00 | 206.00 | 206.00 | 647,110 |
| 2026-07-03 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 445,840 |
| 2026-07-02 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 93,133 |
| 2026-07-01 | 209.00 | 210.00 | 205.00 | 210.00 | 210.00 | 766,172 |
| 2026-06-30 | 208.00 | 211.00 | 206.00 | 208.00 | 208.00 | 487,115 |
| 2026-06-29 | 209.00 | 212.00 | 206.00 | 207.00 | 207.00 | 287,566 |
| 2026-06-26 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | 224,030 |
| 2026-06-25 | 210.00 | 213.00 | 208.00 | 209.00 | 209.00 | 140,553 |
| 2026-06-24 | 214.00 | 215.00 | 210.00 | 213.00 | 213.00 | 235,575 |
| 2026-06-23 | 216.00 | 216.00 | 209.00 | 215.00 | 215.00 | 330,288 |
| 2026-06-22 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 1,394,804 |
| 2026-06-19 | 209.00 | 216.00 | 206.00 | 216.00 | 216.00 | 4,474,520 |
| 2026-06-18 | 211.00 | 212.00 | 195.00 | 208.00 | 208.00 | 9,280,101 |
| 2026-06-17 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1,113,261 |
| 2026-06-15 | 225.00 | 229.00 | 224.00 | 226.00 | 226.00 | 110,997 |
| 2026-06-12 | 223.00 | 228.00 | 223.00 | 225.00 | 225.00 | 161,856 |
| 2026-06-11 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 587,800 |
| 2026-06-10 | 222.00 | 225.00 | 222.00 | 222.00 | 222.00 | 637,738 |
| 2026-06-09 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 258,743 |
| 2026-06-08 | 222.00 | 228.00 | 222.00 | 223.00 | 223.00 | 458,733 |
| 2026-06-05 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | 20,142 |
| 2026-06-04 | 222.00 | 226.00 | 222.00 | 225.00 | 225.00 | 126,398 |
| 2026-06-03 | 223.00 | 226.00 | 222.00 | 224.00 | 224.00 | 174,501 |
| 2026-06-02 | 225.00 | 230.00 | 221.00 | 223.00 | 223.00 | 352,032 |
| 2026-06-01 | 228.00 | 232.00 | 224.00 | 227.00 | 227.00 | 390,093 |
| 2026-05-29 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 5,557,757 |
| 2026-05-28 | 225.00 | 230.00 | 222.00 | 228.00 | 228.00 | 254,074 |
| 2026-05-27 | 225.00 | 234.00 | 225.00 | 229.00 | 229.00 | 735,707 |
| 2026-05-26 | 227.00 | 234.00 | 226.00 | 232.00 | 232.00 | 416,317 |
| 2026-05-25 | 234.00 | 235.00 | 227.00 | 233.00 | 233.00 | 5,536,596 |
| 2026-05-22 | 234.00 | 235.00 | 229.00 | 230.00 | 230.00 | 1,788,641 |
| 2026-05-21 | 226.00 | 233.00 | 225.00 | 230.00 | 230.00 | 2,862,424 |
| 2026-05-20 | 225.00 | 230.00 | 222.00 | 230.00 | 230.00 | 2,166,859 |
| 2026-05-19 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,544,817 |
| 2026-05-18 | 221.00 | 232.00 | 221.00 | 229.00 | 229.00 | 3,360,608 |
| 2026-05-15 | 211.00 | 230.00 | 210.00 | 230.00 | 230.00 | 751,935 |
| 2026-05-14 | 217.00 | 219.00 | 214.00 | 216.00 | 216.00 | 839,982 |
| 2026-05-13 | 212.00 | 217.00 | 212.00 | 214.00 | 214.00 | 333,353 |
| 2026-05-12 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | 340,490 |
| 2026-05-11 | 219.00 | 221.00 | 212.00 | 214.00 | 214.00 | 2,502,411 |
| 2026-05-08 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | 969,526 |
| 2026-05-07 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 526,229 |
| 2026-05-06 | 216.00 | 234.00 | 216.00 | 226.00 | 226.00 | 2,015,916 |
| 2026-05-05 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 103,922 |
| 2026-05-04 | 220.00 | 221.00 | 213.00 | 219.00 | 219.00 | 735,837 |
| 2026-04-30 | 211.00 | 220.00 | 211.00 | 220.00 | 220.00 | 591,784 |
| 2026-04-29 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 239,328 |
| 2026-04-28 | 215.00 | 215.00 | 208.00 | 215.00 | 215.00 | 198,129 |
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.