Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | 113,949 |
| 2026-01-28 | 222.00 | 228.00 | 221.00 | 225.00 | 225.00 | 160,275 |
| 2026-01-27 | 228.00 | 232.00 | 223.00 | 226.00 | 226.00 | 9,104,241 |
| 2026-01-26 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | 5,962,123 |
| 2026-01-23 | 229.00 | 233.00 | 226.00 | 233.00 | 233.00 | 260,400 |
| 2026-01-22 | 231.00 | 231.00 | 226.00 | 230.00 | 230.00 | 216,406 |
| 2026-01-21 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 352,279 |
| 2026-01-20 | 240.00 | 241.00 | 233.00 | 238.00 | 238.00 | 2,001,635 |
| 2026-01-19 | 226.00 | 241.00 | 226.00 | 240.00 | 240.00 | 4,847,678 |
| 2026-01-16 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 133,599 |
| 2026-01-15 | 232.00 | 235.00 | 227.00 | 233.00 | 233.00 | 1,422,310 |
| 2026-01-14 | 235.00 | 235.00 | 227.00 | 229.00 | 229.00 | 114,561 |
| 2026-01-13 | 230.00 | 237.00 | 228.00 | 234.00 | 234.00 | 2,038,669 |
| 2026-01-12 | 227.00 | 235.00 | 222.00 | 235.00 | 235.00 | 4,789,758 |
| 2026-01-09 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 4,928,705 |
| 2026-01-08 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 1,827,291 |
| 2026-01-07 | 220.00 | 223.00 | 216.00 | 221.00 | 221.00 | 356,324 |
| 2026-01-06 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | 173,049 |
| 2026-01-05 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 41,812 |
| 2026-01-02 | 216.00 | 222.00 | 212.00 | 215.00 | 215.00 | 953,439 |
| 2025-12-31 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | 11,530 |
| 2025-12-30 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 628,649 |
| 2025-12-29 | 213.00 | 223.00 | 213.00 | 222.00 | 222.00 | 1,862,559 |
| 2025-12-24 | 220.00 | 221.00 | 217.00 | 220.00 | 220.00 | 106,708 |
| 2025-12-23 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 249,138 |
| 2025-12-22 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | 178,073 |
| 2025-12-19 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | 408,510 |
| 2025-12-18 | 220.00 | 222.00 | 217.00 | 221.00 | 221.00 | 1,521,899 |
| 2025-12-17 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 10,573,252 |
| 2025-12-15 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | 3,404,249 |
| 2025-12-12 | 216.00 | 221.00 | 212.00 | 220.00 | 220.00 | 1,864,643 |
| 2025-12-11 | 217.00 | 220.00 | 216.00 | 217.00 | 217.00 | 848,239 |
| 2025-12-10 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 1,149,198 |
| 2025-12-09 | 216.00 | 222.00 | 213.00 | 217.00 | 217.00 | 1,303,573 |
| 2025-12-08 | 223.00 | 228.00 | 213.00 | 221.00 | 221.00 | 1,630,537 |
| 2025-12-05 | 225.00 | 227.00 | 221.00 | 222.00 | 222.00 | 593,683 |
| 2025-12-04 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 925,678 |
| 2025-12-03 | 225.00 | 229.00 | 225.00 | 226.00 | 226.00 | 148,094 |
| 2025-12-02 | 245.00 | 245.00 | 225.00 | 227.00 | 227.00 | 775,789 |
| 2025-12-01 | 228.00 | 243.00 | 225.00 | 236.00 | 236.00 | 2,069,740 |
| 2025-11-28 | 229.00 | 230.00 | 225.00 | 230.00 | 230.00 | 18,301 |
| 2025-11-27 | 232.00 | 232.00 | 223.00 | 228.00 | 228.00 | 8,144,205 |
| 2025-11-26 | 232.00 | 233.00 | 227.00 | 230.00 | 230.00 | 3,109,535 |
| 2025-11-25 | 235.00 | 235.00 | 225.00 | 229.00 | 229.00 | 3,602,831 |
| 2025-11-24 | 230.00 | 235.00 | 228.00 | 230.00 | 230.00 | 9,068,419 |
| 2025-11-21 | 223.00 | 235.00 | 222.00 | 228.00 | 228.00 | 1,941,354 |
| 2025-11-20 | 218.00 | 227.00 | 218.00 | 227.00 | 227.00 | 411,461 |
| 2025-11-19 | 220.00 | 223.00 | 217.00 | 220.00 | 220.00 | 1,406,539 |
| 2025-11-18 | 219.00 | 226.00 | 215.00 | 224.00 | 224.00 | 2,873,023 |
| 2025-11-17 | 211.00 | 219.00 | 211.00 | 216.00 | 216.00 | 5,216,802 |
| 2025-11-14 | 208.00 | 215.00 | 207.00 | 215.00 | 215.00 | 3,762,257 |
| 2025-11-13 | 215.00 | 215.00 | 203.00 | 210.00 | 210.00 | 7,411,477 |
| 2025-11-12 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | 798,178 |
| 2025-11-11 | 204.00 | 217.00 | 204.00 | 214.00 | 214.00 | 3,147,850 |
| 2025-11-10 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 1,848,392 |
| 2025-11-07 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 768,071 |
| 2025-11-06 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | 14,647,848 |
| 2025-11-05 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 256,984 |
| 2025-11-04 | 204.00 | 210.00 | 203.00 | 205.00 | 205.00 | 7,834,403 |
| 2025-11-03 | 215.00 | 215.00 | 203.00 | 205.00 | 205.00 | 1,224,916 |
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.