Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 215.00 | 215.00 | 207.00 | 213.00 | 213.00 | 11,101,688 |
| 2025-10-30 | 211.00 | 215.00 | 208.00 | 210.00 | 210.00 | 1,177,119 |
| 2025-10-29 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1,063,553 |
| 2025-10-28 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 564,915 |
| 2025-10-27 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,801,496 |
| 2025-10-24 | 204.00 | 209.00 | 201.00 | 209.00 | 209.00 | 1,686,614 |
| 2025-10-23 | 200.00 | 207.00 | 200.00 | 202.00 | 202.00 | 283,167 |
| 2025-10-22 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 455,641 |
| 2025-10-21 | 207.00 | 207.00 | 200.00 | 201.00 | 201.00 | 330,330 |
| 2025-10-20 | 197.00 | 205.00 | 197.00 | 200.00 | 200.00 | 798,329 |
| 2025-10-17 | 203.00 | 205.00 | 197.00 | 200.00 | 200.00 | 4,998,034 |
| 2025-10-16 | 195.00 | 215.00 | 193.00 | 205.00 | 205.00 | 1,733,709 |
| 2025-10-15 | 207.00 | 207.00 | 194.00 | 194.00 | 194.00 | 275,493 |
| 2025-10-14 | 206.00 | 207.00 | 199.00 | 202.00 | 202.00 | 263,725 |
| 2025-10-13 | 203.00 | 207.00 | 201.00 | 203.00 | 203.00 | 538,544 |
| 2025-10-10 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | 1,649,655 |
| 2025-10-09 | 204.00 | 207.00 | 199.00 | 204.00 | 204.00 | 2,239,590 |
| 2025-10-08 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | 427,559 |
| 2025-10-07 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | 987,156 |
| 2025-10-06 | 208.00 | 215.00 | 205.00 | 213.00 | 213.00 | 1,137,176 |
| 2025-10-03 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1,462,209 |
| 2025-10-02 | 212.00 | 214.00 | 205.00 | 210.00 | 210.00 | 26,074,187 |
| 2025-10-01 | 205.00 | 215.00 | 205.00 | 211.00 | 211.00 | 3,036,288 |
| 2025-09-30 | 202.00 | 214.00 | 202.00 | 213.00 | 213.00 | 1,298,237 |
| 2025-09-29 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 16,951,074 |
| 2025-09-26 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 982,773 |
| 2025-09-25 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | 1,061,503 |
| 2025-09-23 | 208.00 | 210.00 | 203.00 | 205.00 | 205.00 | 879,280 |
| 2025-09-22 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 9,308,831 |
| 2025-09-19 | 213.00 | 213.00 | 205.00 | 208.00 | 208.00 | 4,109,003 |
| 2025-09-18 | 209.00 | 216.00 | 206.00 | 210.00 | 210.00 | 425,278 |
| 2025-09-17 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | 4,167,677 |
| 2025-09-16 | 216.00 | 216.00 | 205.00 | 207.00 | 207.00 | 272,423 |
| 2025-09-15 | 216.00 | 216.00 | 207.00 | 210.00 | 210.00 | 144,934 |
| 2025-09-12 | 211.00 | 216.00 | 207.00 | 210.00 | 210.00 | 211,328 |
| 2025-09-11 | 210.00 | 216.00 | 206.00 | 211.00 | 211.00 | 1,236,530 |
| 2025-09-10 | 206.00 | 211.00 | 204.00 | 208.00 | 208.00 | 2,013,916 |
| 2025-09-09 | 205.00 | 209.00 | 202.00 | 208.00 | 208.00 | 483,779 |
| 2025-09-08 | 208.00 | 210.00 | 201.00 | 208.00 | 208.00 | 644,824 |
| 2025-09-05 | 211.00 | 215.00 | 205.00 | 209.00 | 209.00 | 250,156 |
| 2025-09-04 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | 1,543,184 |
| 2025-09-03 | 212.00 | 219.00 | 212.00 | 216.00 | 216.00 | 1,348,483 |
| 2025-09-02 | 209.00 | 219.00 | 208.00 | 215.00 | 215.00 | 1,513,673 |
| 2025-09-01 | 218.00 | 218.00 | 207.00 | 211.00 | 211.00 | 10,563,962 |
| 2025-08-29 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | 18,091,068 |
| 2025-08-28 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 1,202,034 |
| 2025-08-27 | 218.00 | 219.00 | 215.00 | 216.00 | 216.00 | 584,853 |
| 2025-08-26 | 216.00 | 220.00 | 212.00 | 215.00 | 215.00 | 522,666 |
| 2025-08-25 | 216.00 | 220.00 | 215.00 | 220.00 | 220.00 | 303,422 |
| 2025-08-22 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 2,329,192 |
| 2025-08-21 | 220.00 | 224.00 | 215.00 | 215.00 | 215.00 | 961,762 |
| 2025-08-20 | 216.00 | 223.00 | 216.00 | 220.00 | 220.00 | 3,749,979 |
| 2025-08-19 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 762,294 |
| 2025-08-18 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | 565,166 |
| 2025-08-15 | 215.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1,223,599 |
| 2025-08-14 | 215.00 | 218.00 | 212.00 | 213.00 | 213.00 | 3,465,540 |
| 2025-08-13 | 219.00 | 219.00 | 213.00 | 213.00 | 213.00 | 1,655,192 |
| 2025-08-12 | 216.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1,168,172 |
| 2025-08-11 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | 815,357 |
| 2025-08-08 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | 237,727 |
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.