Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 462.00 | 462.00 | 443.00 | 452.00 | 452.00 | 325,757 |
| 2021-12-30 | 454.00 | 454.00 | 440.00 | 450.00 | 450.00 | 618,363 |
| 2021-12-29 | 452.00 | 456.00 | 439.00 | 450.00 | 450.00 | 580,448 |
| 2021-12-28 | 452.00 | 472.00 | 452.00 | 452.00 | 452.00 | 165,506 |
| 2021-12-24 | 461.00 | 468.00 | 448.00 | 468.00 | 468.00 | 559,546 |
| 2021-12-23 | 485.00 | 492.00 | 432.00 | 459.00 | 459.00 | 1,185,547 |
| 2021-12-22 | 485.00 | 510.00 | 459.00 | 480.00 | 480.00 | 1,420,880 |
| 2021-12-21 | 451.00 | 499.00 | 451.00 | 484.00 | 484.00 | 1,933,289 |
| 2021-12-20 | 443.00 | 467.00 | 439.00 | 458.00 | 458.00 | 13,465,523 |
| 2021-12-17 | 410.00 | 449.00 | 405.00 | 449.00 | 449.00 | 3,159,283 |
| 2021-12-15 | 401.00 | 431.00 | 401.00 | 420.00 | 420.00 | 1,952,704 |
| 2021-12-14 | 395.00 | 400.00 | 385.00 | 396.00 | 396.00 | 1,034,195 |
| 2021-12-13 | 383.00 | 395.00 | 383.00 | 395.00 | 395.00 | 565,139 |
| 2021-12-10 | 383.00 | 390.00 | 381.00 | 390.00 | 390.00 | 1,585,100 |
| 2021-12-09 | 389.00 | 389.00 | 380.00 | 383.00 | 383.00 | 3,186,233 |
| 2021-12-08 | 382.00 | 389.00 | 382.00 | 388.00 | 388.00 | 699,001 |
| 2021-12-07 | 387.00 | 389.00 | 381.00 | 389.00 | 389.00 | 1,499,515 |
| 2021-12-06 | 384.00 | 395.00 | 384.00 | 388.00 | 388.00 | 757,115 |
| 2021-12-03 | 395.00 | 397.00 | 392.00 | 395.00 | 395.00 | 2,243,864 |
| 2021-12-02 | 396.00 | 399.00 | 391.00 | 395.00 | 395.00 | 3,008,770 |
| 2021-12-01 | 391.00 | 398.00 | 388.00 | 395.00 | 395.00 | 2,788,757 |
| 2021-11-30 | 388.00 | 392.00 | 385.00 | 390.00 | 390.00 | 1,964,211 |
| 2021-11-29 | 400.00 | 401.00 | 394.00 | 397.00 | 397.00 | 3,137,900 |
| 2021-11-26 | 400.00 | 410.00 | 375.00 | 398.00 | 398.00 | 10,574,503 |
| 2021-11-25 | 409.00 | 412.00 | 399.00 | 402.00 | 402.00 | 5,728,917 |
| 2021-11-24 | 405.00 | 410.00 | 400.00 | 406.00 | 406.00 | 6,645,918 |
| 2021-11-23 | 408.00 | 417.00 | 353.00 | 410.00 | 410.00 | 7,557,342 |
| 2021-11-22 | 470.00 | 470.00 | 448.00 | 453.00 | 453.00 | 204,579 |
| 2021-11-19 | 457.00 | 477.00 | 449.00 | 469.00 | 469.00 | 692,864 |
| 2021-11-18 | 468.00 | 470.00 | 454.00 | 457.00 | 457.00 | 1,092,786 |
| 2021-11-17 | 470.00 | 478.00 | 470.00 | 474.00 | 474.00 | 95,887 |
| 2021-11-16 | 480.00 | 488.00 | 471.00 | 478.00 | 478.00 | 170,630 |
| 2021-11-15 | 469.00 | 481.00 | 461.00 | 479.00 | 479.00 | 135,734 |
| 2021-11-12 | 465.00 | 470.00 | 459.00 | 466.00 | 466.00 | 191,110 |
| 2021-11-11 | 476.00 | 477.00 | 457.00 | 468.00 | 468.00 | 474,477 |
| 2021-11-10 | 490.00 | 491.00 | 471.00 | 471.00 | 471.00 | 943,073 |
| 2021-11-09 | 466.00 | 494.00 | 466.00 | 481.00 | 481.00 | 1,603,385 |
| 2021-11-08 | 445.00 | 469.00 | 442.00 | 463.00 | 463.00 | 981,858 |
| 2021-11-05 | 420.00 | 451.00 | 420.00 | 440.00 | 440.00 | 3,738,151 |
| 2021-11-04 | 420.00 | 420.00 | 411.00 | 420.00 | 420.00 | 263,942 |
| 2021-11-03 | 409.00 | 417.00 | 405.00 | 417.00 | 417.00 | 1,064,927 |
| 2021-11-02 | 428.00 | 435.00 | 403.00 | 412.00 | 412.00 | 656,887 |
| 2021-10-29 | 407.00 | 427.00 | 407.00 | 426.00 | 426.00 | 469,633 |
| 2021-10-28 | 403.00 | 410.00 | 403.00 | 409.00 | 409.00 | 165,518 |
| 2021-10-27 | 409.00 | 414.00 | 406.00 | 406.00 | 406.00 | 917,036 |
| 2021-10-26 | 406.00 | 412.00 | 406.00 | 406.00 | 406.00 | 556,710 |
| 2021-10-25 | 411.00 | 415.00 | 406.00 | 408.00 | 408.00 | 206,805 |
| 2021-10-22 | 411.00 | 420.00 | 403.00 | 420.00 | 420.00 | 157,914 |
| 2021-10-21 | 411.00 | 414.00 | 404.00 | 408.00 | 408.00 | 160,772 |
| 2021-10-20 | 407.00 | 414.00 | 407.00 | 414.00 | 414.00 | 231,409 |
| 2021-10-19 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 404,617 |
| 2021-10-18 | 415.00 | 416.00 | 408.00 | 414.00 | 414.00 | 319,399 |
| 2021-10-15 | 424.00 | 424.00 | 409.00 | 413.00 | 413.00 | 247,702 |
| 2021-10-14 | 420.00 | 425.00 | 410.00 | 418.00 | 418.00 | 977,189 |
← NewerPage 21 of 21 · 1,254 trading days
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.