Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 238,168 |
| 2025-02-11 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 305,723 |
| 2025-02-10 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 23,023,152 |
| 2025-02-07 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 91,635 |
| 2025-02-06 | 200.00 | 205.00 | 200.00 | 201.00 | 201.00 | 153,624 |
| 2025-02-05 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 608,693 |
| 2025-02-04 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 4,535,515 |
| 2025-02-03 | 202.00 | 205.00 | 198.00 | 205.00 | 205.00 | 685,931 |
| 2025-01-31 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | 499,310 |
| 2025-01-30 | 203.00 | 205.00 | 199.00 | 202.00 | 202.00 | 4,891,975 |
| 2025-01-29 | 203.00 | 203.00 | 198.00 | 199.00 | 199.00 | 350,360 |
| 2025-01-28 | 203.00 | 203.00 | 199.00 | 201.00 | 201.00 | 691,391 |
| 2025-01-27 | 197.00 | 203.00 | 195.00 | 203.00 | 203.00 | 663,575 |
| 2025-01-24 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | 853,924 |
| 2025-01-23 | 199.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1,201,680 |
| 2025-01-22 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 111,027 |
| 2025-01-21 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 3,479,289 |
| 2025-01-20 | 202.00 | 207.00 | 201.00 | 201.00 | 201.00 | 221,090 |
| 2025-01-17 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 802,019 |
| 2025-01-16 | 197.00 | 204.00 | 196.00 | 198.00 | 198.00 | 685,579 |
| 2025-01-15 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,674,662 |
| 2025-01-14 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 120,394 |
| 2025-01-13 | 209.00 | 211.00 | 195.00 | 200.00 | 200.00 | 4,488,714 |
| 2025-01-10 | 200.00 | 211.00 | 200.00 | 207.00 | 207.00 | 457,390 |
| 2025-01-09 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | 1,365,569 |
| 2025-01-08 | 215.00 | 215.00 | 204.00 | 204.00 | 204.00 | 1,029,626 |
| 2025-01-07 | 211.00 | 211.00 | 205.00 | 210.00 | 210.00 | 380,612 |
| 2025-01-06 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 321,305 |
| 2025-01-03 | 211.00 | 211.00 | 205.00 | 211.00 | 211.00 | 448,213 |
| 2025-01-02 | 204.00 | 215.00 | 204.00 | 209.00 | 209.00 | 1,517,580 |
| 2024-12-31 | 206.00 | 207.00 | 201.00 | 207.00 | 207.00 | 365,276 |
| 2024-12-30 | 201.00 | 207.00 | 200.00 | 206.00 | 206.00 | 344,350 |
| 2024-12-27 | 201.00 | 207.00 | 200.00 | 200.00 | 200.00 | 1,021,242 |
| 2024-12-24 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 31,933 |
| 2024-12-23 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 538,019 |
| 2024-12-20 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 978,150 |
| 2024-12-19 | 212.00 | 212.00 | 200.00 | 209.00 | 209.00 | 402,773 |
| 2024-12-18 | 210.00 | 213.00 | 203.00 | 208.00 | 208.00 | 223,010 |
| 2024-12-17 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,167,798 |
| 2024-12-13 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 436,059 |
| 2024-12-12 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 859,016 |
| 2024-12-11 | 210.00 | 212.00 | 207.00 | 211.00 | 211.00 | 10,088,215 |
| 2024-12-10 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | 35,658,807 |
| 2024-12-09 | 206.00 | 210.00 | 203.00 | 204.00 | 204.00 | 405,848 |
| 2024-12-06 | 209.00 | 210.00 | 200.00 | 209.00 | 209.00 | 872,879 |
| 2024-12-05 | 205.00 | 210.00 | 201.00 | 209.00 | 209.00 | 326,451 |
| 2024-12-04 | 205.00 | 209.00 | 202.00 | 205.00 | 205.00 | 8,792,754 |
| 2024-12-03 | 210.00 | 211.00 | 202.00 | 206.00 | 206.00 | 345,677 |
| 2024-12-02 | 202.00 | 211.00 | 200.00 | 208.00 | 208.00 | 1,642,426 |
| 2024-11-29 | 206.00 | 211.00 | 201.00 | 201.00 | 201.00 | 1,525,855 |
| 2024-11-28 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | 832,333 |
| 2024-11-27 | 201.00 | 215.00 | 198.00 | 209.00 | 209.00 | 1,594,061 |
| 2024-11-26 | 199.00 | 206.00 | 195.00 | 201.00 | 201.00 | 9,177,526 |
| 2024-11-25 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 571,014 |
| 2024-11-22 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1,022,572 |
| 2024-11-21 | 196.00 | 199.00 | 195.00 | 198.00 | 198.00 | 1,108,221 |
| 2024-11-20 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1,546,973 |
| 2024-11-19 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 3,317,674 |
| 2024-11-18 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 3,396,457 |
| 2024-11-15 | 197.00 | 207.00 | 195.00 | 200.00 | 200.00 | 4,561,013 |
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.