Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 214.00 | 216.00 | 211.00 | 215.00 | 215.00 | 869,067 |
| 2025-08-06 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 296,908 |
| 2025-08-05 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | 1,110,460 |
| 2025-08-04 | 215.00 | 219.00 | 215.00 | 216.00 | 216.00 | 714,342 |
| 2025-08-01 | 217.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1,677,441 |
| 2025-07-31 | 211.00 | 223.00 | 211.00 | 218.00 | 218.00 | 2,073,683 |
| 2025-07-30 | 219.00 | 219.00 | 211.00 | 216.00 | 216.00 | 1,658,248 |
| 2025-07-29 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 448,986 |
| 2025-07-28 | 222.00 | 222.00 | 215.00 | 218.00 | 218.00 | 2,365,540 |
| 2025-07-25 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 11,557,337 |
| 2025-07-24 | 218.00 | 219.00 | 215.00 | 216.00 | 216.00 | 554,018 |
| 2025-07-23 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 618,426 |
| 2025-07-22 | 214.00 | 217.00 | 211.00 | 215.00 | 215.00 | 4,986,595 |
| 2025-07-21 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 978,707 |
| 2025-07-18 | 205.00 | 216.00 | 199.00 | 213.00 | 213.00 | 9,080,902 |
| 2025-07-17 | 208.00 | 213.00 | 203.00 | 207.00 | 207.00 | 1,089,212 |
| 2025-07-16 | 209.00 | 216.00 | 207.00 | 208.00 | 208.00 | 428,337 |
| 2025-07-15 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 480,884 |
| 2025-07-14 | 219.00 | 220.00 | 214.00 | 216.00 | 216.00 | 649,919 |
| 2025-07-11 | 219.00 | 220.00 | 210.00 | 215.00 | 215.00 | 2,012,299 |
| 2025-07-10 | 223.00 | 224.00 | 219.00 | 219.00 | 219.00 | 649,282 |
| 2025-07-09 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | 716,744 |
| 2025-07-08 | 223.00 | 224.00 | 220.00 | 221.00 | 221.00 | 1,677,850 |
| 2025-07-07 | 222.00 | 224.00 | 218.00 | 219.00 | 219.00 | 1,202,683 |
| 2025-07-04 | 218.00 | 223.00 | 218.00 | 221.00 | 221.00 | 710,353 |
| 2025-07-03 | 221.00 | 222.00 | 218.00 | 221.00 | 221.00 | 155,295 |
| 2025-07-02 | 223.00 | 225.00 | 218.00 | 219.00 | 219.00 | 2,221,714 |
| 2025-07-01 | 223.00 | 224.00 | 219.00 | 224.00 | 224.00 | 4,829,766 |
| 2025-06-30 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 486,006 |
| 2025-06-27 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 29,639,168 |
| 2025-06-26 | 225.00 | 226.00 | 219.00 | 220.00 | 220.00 | 8,796,788 |
| 2025-06-25 | 221.00 | 226.00 | 220.00 | 223.00 | 223.00 | 54,145,631 |
| 2025-06-24 | 219.00 | 221.00 | 217.00 | 219.00 | 219.00 | 1,103,895 |
| 2025-06-23 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1,011,880 |
| 2025-06-20 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 815,677 |
| 2025-06-19 | 220.00 | 221.00 | 213.00 | 220.00 | 220.00 | 840,363 |
| 2025-06-18 | 219.00 | 219.00 | 210.00 | 218.00 | 218.00 | 1,456,333 |
| 2025-06-17 | 216.00 | 216.00 | 211.00 | 215.00 | 215.00 | 337,342 |
| 2025-06-13 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | 795,849 |
| 2025-06-12 | 218.00 | 221.00 | 217.00 | 217.00 | 217.00 | 1,971,915 |
| 2025-06-11 | 218.00 | 221.00 | 216.00 | 217.00 | 217.00 | 2,526,679 |
| 2025-06-10 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | 597,504 |
| 2025-06-09 | 223.00 | 224.00 | 219.00 | 221.00 | 221.00 | 320,243 |
| 2025-06-06 | 225.00 | 226.00 | 222.00 | 223.00 | 223.00 | 443,298 |
| 2025-06-05 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 460,728 |
| 2025-06-04 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 264,286 |
| 2025-06-03 | 222.00 | 226.00 | 220.00 | 225.00 | 225.00 | 904,035 |
| 2025-06-02 | 219.00 | 220.00 | 215.00 | 220.00 | 220.00 | 937,630 |
| 2025-05-30 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | 703,740 |
| 2025-05-29 | 212.00 | 215.00 | 208.00 | 215.00 | 215.00 | 13,492,008 |
| 2025-05-28 | 210.00 | 211.00 | 207.00 | 209.00 | 209.00 | 369,722 |
| 2025-05-27 | 213.00 | 214.00 | 209.00 | 213.00 | 213.00 | 550,861 |
| 2025-05-26 | 210.00 | 212.00 | 208.00 | 209.00 | 209.00 | 493,486 |
| 2025-05-23 | 212.00 | 215.00 | 209.00 | 211.00 | 211.00 | 567,325 |
| 2025-05-22 | 209.00 | 213.00 | 208.00 | 210.00 | 210.00 | 364,617 |
| 2025-05-21 | 210.00 | 215.00 | 208.00 | 215.00 | 215.00 | 3,352,019 |
| 2025-05-20 | 203.00 | 212.00 | 203.00 | 210.00 | 210.00 | 23,544,481 |
| 2025-05-19 | 209.00 | 209.00 | 203.00 | 207.00 | 207.00 | 537,665 |
| 2025-05-16 | 209.00 | 209.00 | 202.00 | 207.00 | 207.00 | 358,005 |
| 2025-05-15 | 207.00 | 210.00 | 202.00 | 206.00 | 206.00 | 177,328 |
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.