Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 210.00 | 212.00 | 207.00 | 210.00 | 210.00 | 8,380,779 |
| 2025-05-13 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 223,356 |
| 2025-05-12 | 207.00 | 207.00 | 203.00 | 207.00 | 207.00 | 571,171 |
| 2025-05-09 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | 1,529,775 |
| 2025-05-08 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 597,551 |
| 2025-05-07 | 205.00 | 212.00 | 203.00 | 210.00 | 210.00 | 3,814,395 |
| 2025-05-06 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | 139,178 |
| 2025-05-05 | 220.00 | 220.00 | 207.00 | 210.00 | 210.00 | 1,242,503 |
| 2025-05-02 | 209.00 | 229.00 | 209.00 | 218.00 | 218.00 | 1,897,225 |
| 2025-04-30 | 193.00 | 215.00 | 193.00 | 215.00 | 215.00 | 42,465,786 |
| 2025-04-29 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 1,122,119 |
| 2025-04-25 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 72,612 |
| 2025-04-24 | 192.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1,012,184 |
| 2025-04-23 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | 415,535 |
| 2025-04-22 | 194.00 | 198.00 | 189.00 | 195.00 | 195.00 | 158,764 |
| 2025-04-17 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 19,347 |
| 2025-04-16 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | 5,586,557 |
| 2025-04-15 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 7,065,987 |
| 2025-04-14 | 195.00 | 195.00 | 186.00 | 195.00 | 195.00 | 164,833 |
| 2025-04-11 | 186.00 | 198.00 | 186.00 | 195.00 | 195.00 | 395,925 |
| 2025-04-10 | 192.00 | 195.00 | 186.00 | 190.00 | 190.00 | 516,245 |
| 2025-04-09 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 3,389,368 |
| 2025-04-08 | 188.00 | 192.00 | 181.00 | 190.00 | 190.00 | 2,388,438 |
| 2025-04-07 | 185.00 | 191.00 | 181.00 | 186.00 | 186.00 | 750,139 |
| 2025-04-04 | 190.00 | 199.00 | 187.00 | 192.00 | 192.00 | 897,281 |
| 2025-04-03 | 195.00 | 203.00 | 190.00 | 197.00 | 197.00 | 863,295 |
| 2025-04-02 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | 538,489 |
| 2025-04-01 | 205.00 | 205.00 | 198.00 | 200.00 | 200.00 | 1,937,588 |
| 2025-03-31 | 201.00 | 203.00 | 196.00 | 198.00 | 198.00 | 975,684 |
| 2025-03-28 | 205.00 | 206.00 | 200.00 | 203.00 | 203.00 | 606,721 |
| 2025-03-27 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2,723,690 |
| 2025-03-26 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 220,936 |
| 2025-03-25 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 4,511,741 |
| 2025-03-24 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 382,527 |
| 2025-03-20 | 197.00 | 202.00 | 193.00 | 200.00 | 200.00 | 1,690,626 |
| 2025-03-19 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 1,592,696 |
| 2025-03-18 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 3,053,546 |
| 2025-03-17 | 198.00 | 198.00 | 195.00 | 198.00 | 198.00 | 532,676 |
| 2025-03-14 | 190.00 | 198.00 | 188.00 | 198.00 | 198.00 | 109,625,330 |
| 2025-03-13 | 194.00 | 194.00 | 186.00 | 193.00 | 193.00 | 1,025,642 |
| 2025-03-12 | 192.00 | 194.00 | 187.00 | 190.00 | 190.00 | 1,502,897 |
| 2025-03-11 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 863,887 |
| 2025-03-10 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 1,495,577 |
| 2025-03-07 | 190.00 | 198.00 | 190.00 | 195.00 | 195.00 | 14,415,547 |
| 2025-03-06 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 487,146 |
| 2025-03-05 | 196.00 | 196.00 | 189.00 | 193.00 | 193.00 | 1,676,632 |
| 2025-03-04 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 98,962 |
| 2025-03-03 | 195.00 | 200.00 | 187.00 | 196.00 | 196.00 | 11,683,141 |
| 2025-02-28 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 224,979 |
| 2025-02-27 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 2,086,465 |
| 2025-02-26 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 794,836 |
| 2025-02-25 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 48,509,810 |
| 2025-02-24 | 201.00 | 202.00 | 198.00 | 198.00 | 198.00 | 38,366,438 |
| 2025-02-21 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 754,258 |
| 2025-02-20 | 198.00 | 202.00 | 198.00 | 201.00 | 201.00 | 283,361 |
| 2025-02-19 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 157,157 |
| 2025-02-18 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 357,942 |
| 2025-02-17 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 275,960 |
| 2025-02-14 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,597,869 |
| 2025-02-13 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 600,135 |
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.