Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 440.00 | 440.00 | 430.00 | 432.00 | 432.00 | 854,870 |
| 2022-03-25 | 445.00 | 456.00 | 430.00 | 436.00 | 436.00 | 6,146,584 |
| 2022-03-24 | 432.00 | 440.00 | 427.00 | 433.00 | 433.00 | 154,395 |
| 2022-03-23 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 111,503 |
| 2022-03-22 | 435.00 | 437.00 | 429.00 | 430.00 | 430.00 | 415,183 |
| 2022-03-18 | 434.00 | 438.00 | 433.00 | 435.00 | 435.00 | 575,654 |
| 2022-03-17 | 450.00 | 460.00 | 431.00 | 435.00 | 435.00 | 373,070 |
| 2022-03-16 | 452.00 | 454.00 | 415.00 | 451.00 | 451.00 | 903,357 |
| 2022-03-15 | 450.00 | 462.00 | 425.00 | 437.00 | 437.00 | 412,477 |
| 2022-03-14 | 458.00 | 458.00 | 435.00 | 440.00 | 440.00 | 249,720 |
| 2022-03-11 | 417.00 | 458.00 | 413.00 | 458.00 | 458.00 | 276,848 |
| 2022-03-10 | 416.00 | 440.00 | 412.00 | 417.00 | 417.00 | 798,314 |
| 2022-03-09 | 400.00 | 417.00 | 395.00 | 417.00 | 417.00 | 190,925 |
| 2022-03-08 | 425.00 | 426.00 | 401.00 | 403.00 | 403.00 | 152,884 |
| 2022-03-07 | 414.00 | 445.00 | 349.00 | 415.00 | 415.00 | 1,549,017 |
| 2022-03-04 | 440.00 | 441.00 | 385.00 | 430.00 | 430.00 | 751,257 |
| 2022-03-03 | 439.00 | 449.00 | 428.00 | 431.00 | 431.00 | 133,760 |
| 2022-03-02 | 445.00 | 447.00 | 435.00 | 440.00 | 440.00 | 195,528 |
| 2022-03-01 | 438.00 | 444.00 | 432.00 | 444.00 | 444.00 | 422,311 |
| 2022-02-28 | 419.00 | 438.00 | 415.00 | 437.00 | 437.00 | 602,637 |
| 2022-02-25 | 420.00 | 430.00 | 410.00 | 419.00 | 419.00 | 319,733 |
| 2022-02-24 | 431.00 | 431.00 | 390.00 | 412.00 | 412.00 | 941,565 |
| 2022-02-23 | 443.00 | 445.00 | 425.00 | 431.00 | 431.00 | 298,258 |
| 2022-02-22 | 466.00 | 468.00 | 434.00 | 434.00 | 434.00 | 357,353 |
| 2022-02-21 | 458.00 | 473.00 | 445.00 | 465.00 | 465.00 | 746,737 |
| 2022-02-18 | 456.00 | 475.00 | 451.00 | 456.00 | 456.00 | 113,124 |
| 2022-02-17 | 453.00 | 476.00 | 453.00 | 472.00 | 472.00 | 337,296 |
| 2022-02-16 | 465.00 | 470.00 | 456.00 | 463.00 | 463.00 | 180,149 |
| 2022-02-15 | 473.00 | 473.00 | 450.00 | 468.00 | 468.00 | 184,258 |
| 2022-02-14 | 490.00 | 491.00 | 467.00 | 467.00 | 467.00 | 1,478,330 |
| 2022-02-11 | 490.00 | 490.00 | 484.00 | 489.00 | 489.00 | 316,037 |
| 2022-02-10 | 492.00 | 492.00 | 474.00 | 491.00 | 491.00 | 529,334 |
| 2022-02-09 | 494.00 | 498.00 | 480.00 | 496.00 | 496.00 | 399,461 |
| 2022-02-08 | 496.00 | 496.00 | 476.00 | 493.00 | 493.00 | 357,365 |
| 2022-02-07 | 500.00 | 500.00 | 486.00 | 498.00 | 498.00 | 1,012,672 |
| 2022-02-04 | 484.00 | 499.00 | 478.00 | 482.00 | 482.00 | 1,638,789 |
| 2022-02-03 | 475.00 | 485.00 | 473.00 | 485.00 | 485.00 | 1,043,114 |
| 2022-02-02 | 485.00 | 487.00 | 474.00 | 484.00 | 484.00 | 656,678 |
| 2022-02-01 | 478.00 | 494.00 | 478.00 | 489.00 | 489.00 | 600,097 |
| 2022-01-31 | 455.00 | 479.00 | 455.00 | 479.00 | 479.00 | 1,629,264 |
| 2022-01-28 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 508,802 |
| 2022-01-27 | 441.00 | 452.00 | 425.00 | 452.00 | 452.00 | 565,804 |
| 2022-01-26 | 442.00 | 447.00 | 433.00 | 447.00 | 447.00 | 220,767 |
| 2022-01-25 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | 511,124 |
| 2022-01-24 | 436.00 | 444.00 | 436.00 | 443.00 | 443.00 | 862,048 |
| 2022-01-21 | 439.00 | 448.00 | 439.00 | 445.00 | 445.00 | 159,980 |
| 2022-01-20 | 455.00 | 459.00 | 446.00 | 450.00 | 450.00 | 290,327 |
| 2022-01-19 | 459.00 | 459.00 | 446.00 | 459.00 | 459.00 | 162,295 |
| 2022-01-18 | 466.00 | 469.00 | 449.00 | 458.00 | 458.00 | 484,173 |
| 2022-01-17 | 453.00 | 474.00 | 448.00 | 460.00 | 460.00 | 2,115,179 |
| 2022-01-14 | 452.00 | 455.00 | 447.00 | 453.00 | 453.00 | 975,121 |
| 2022-01-13 | 456.00 | 456.00 | 447.00 | 454.00 | 454.00 | 2,012,407 |
| 2022-01-12 | 473.00 | 473.00 | 456.00 | 460.00 | 460.00 | 1,830,143 |
| 2022-01-11 | 473.00 | 473.00 | 464.00 | 466.00 | 466.00 | 149,930 |
| 2022-01-10 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 369,139 |
| 2022-01-07 | 460.00 | 474.00 | 460.00 | 471.00 | 471.00 | 187,482 |
| 2022-01-06 | 465.00 | 480.00 | 465.00 | 472.00 | 472.00 | 262,342 |
| 2022-01-05 | 459.00 | 475.00 | 459.00 | 471.00 | 471.00 | 131,469 |
| 2022-01-04 | 463.00 | 471.00 | 451.00 | 460.00 | 460.00 | 330,886 |
| 2022-01-03 | 460.00 | 470.00 | 441.00 | 462.00 | 462.00 | 367,094 |
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.