Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 215.00 | 215.00 | 208.00 | 215.00 | 215.00 | 198,129 |
| 2026-04-24 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | 201,307 |
| 2026-04-23 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 295,653 |
| 2026-04-22 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | 846,610 |
| 2026-04-21 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | 1,627,954 |
| 2026-04-20 | 224.00 | 224.00 | 213.00 | 220.00 | 220.00 | 328,943 |
| 2026-04-17 | 211.00 | 224.00 | 210.00 | 220.00 | 220.00 | 1,143,845 |
| 2026-04-16 | 215.00 | 217.00 | 211.00 | 215.00 | 215.00 | 121,478 |
| 2026-04-15 | 212.00 | 218.00 | 207.00 | 215.00 | 215.00 | 627,156 |
| 2026-04-14 | 210.00 | 218.00 | 210.00 | 217.00 | 217.00 | 22,469 |
| 2026-04-13 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 774,231 |
| 2026-04-10 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1,048,034 |
| 2026-04-09 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | 187,495 |
| 2026-04-08 | 209.00 | 219.00 | 207.00 | 213.00 | 213.00 | 1,752,971 |
| 2026-04-07 | 216.00 | 216.00 | 209.00 | 209.00 | 209.00 | 88,561 |
| 2026-04-02 | 212.00 | 214.00 | 210.00 | 211.00 | 211.00 | 1,027,316 |
| 2026-04-01 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 416,547 |
| 2026-03-31 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1,859,537 |
| 2026-03-30 | 214.00 | 224.00 | 211.00 | 213.00 | 213.00 | 3,509,410 |
| 2026-03-27 | 218.00 | 218.00 | 206.00 | 217.00 | 217.00 | 332,674 |
| 2026-03-26 | 217.00 | 219.00 | 213.00 | 218.00 | 218.00 | 1,916,621 |
| 2026-03-25 | 212.00 | 222.00 | 210.00 | 217.00 | 217.00 | 1,018,117 |
| 2026-03-24 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | 368,944 |
| 2026-03-23 | 216.00 | 219.00 | 204.00 | 219.00 | 219.00 | 1,270,687 |
| 2026-03-20 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 1,056,341 |
| 2026-03-19 | 210.00 | 216.00 | 209.00 | 213.00 | 213.00 | 314,278 |
| 2026-03-18 | 215.00 | 219.00 | 213.00 | 218.00 | 218.00 | 693,446 |
| 2026-03-17 | 219.00 | 221.00 | 213.00 | 216.00 | 216.00 | 5,444,497 |
| 2026-03-16 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 875,153 |
| 2026-03-13 | 216.00 | 220.00 | 211.00 | 216.00 | 216.00 | 18,370,350 |
| 2026-03-12 | 215.00 | 221.00 | 214.00 | 214.00 | 214.00 | 200,557 |
| 2026-03-11 | 226.00 | 226.00 | 212.00 | 221.00 | 221.00 | 1,453,212 |
| 2026-03-10 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | 987,703 |
| 2026-03-09 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 1,153,795 |
| 2026-03-06 | 225.00 | 225.00 | 214.00 | 224.00 | 224.00 | 5,234,034 |
| 2026-03-05 | 222.00 | 225.00 | 218.00 | 225.00 | 225.00 | 511,649 |
| 2026-03-04 | 213.00 | 222.00 | 211.00 | 220.00 | 220.00 | 495,964 |
| 2026-03-03 | 230.00 | 230.00 | 213.00 | 219.00 | 219.00 | 1,955,290 |
| 2026-03-02 | 231.00 | 231.00 | 220.00 | 229.00 | 229.00 | 951,652 |
| 2026-02-27 | 223.00 | 232.00 | 221.00 | 229.00 | 229.00 | 506,733 |
| 2026-02-26 | 220.00 | 224.00 | 219.00 | 222.00 | 222.00 | 1,313,717 |
| 2026-02-25 | 222.00 | 225.00 | 219.00 | 223.00 | 223.00 | 2,082,345 |
| 2026-02-24 | 232.00 | 232.00 | 222.00 | 223.00 | 223.00 | 1,382,410 |
| 2026-02-23 | 228.00 | 233.00 | 226.00 | 227.00 | 227.00 | 151,375 |
| 2026-02-20 | 228.00 | 236.00 | 225.00 | 233.00 | 233.00 | 372,062 |
| 2026-02-19 | 229.00 | 232.00 | 228.00 | 229.00 | 229.00 | 1,217,623 |
| 2026-02-18 | 230.00 | 233.00 | 226.00 | 230.00 | 230.00 | 2,816,872 |
| 2026-02-17 | 229.00 | 235.00 | 229.00 | 230.00 | 230.00 | 4,515,578 |
| 2026-02-16 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | 503,786 |
| 2026-02-13 | 232.00 | 241.00 | 232.00 | 236.00 | 236.00 | 400,582 |
| 2026-02-12 | 230.00 | 240.00 | 229.00 | 238.00 | 238.00 | 1,927,027 |
| 2026-02-11 | 228.00 | 236.00 | 226.00 | 236.00 | 236.00 | 422,323 |
| 2026-02-10 | 229.00 | 232.00 | 227.00 | 228.00 | 228.00 | 347,677 |
| 2026-02-09 | 230.00 | 231.00 | 226.00 | 229.00 | 229.00 | 5,301,151 |
| 2026-02-06 | 228.00 | 231.00 | 224.00 | 228.00 | 228.00 | 5,150,846 |
| 2026-02-05 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | 369,185 |
| 2026-02-04 | 225.00 | 238.00 | 225.00 | 232.00 | 232.00 | 2,404,795 |
| 2026-02-03 | 231.00 | 234.00 | 227.00 | 227.00 | 227.00 | 355,853 |
| 2026-02-02 | 222.00 | 231.00 | 222.00 | 230.00 | 230.00 | 538,096 |
| 2026-01-30 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | 197,786 |
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.