Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 197.00 | 207.00 | 195.00 | 200.00 | 200.00 | 4,561,013 |
| 2024-11-14 | 192.00 | 199.00 | 189.00 | 198.00 | 198.00 | 1,948,006 |
| 2024-11-13 | 182.00 | 192.00 | 177.00 | 191.00 | 191.00 | 4,353,973 |
| 2024-11-12 | 170.00 | 182.00 | 169.00 | 181.00 | 181.00 | 6,755,763 |
| 2024-11-11 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 3,662,372 |
| 2024-11-08 | 171.00 | 172.00 | 167.00 | 172.00 | 172.00 | 7,028,199 |
| 2024-11-07 | 164.00 | 171.00 | 163.00 | 169.00 | 169.00 | 22,725,150 |
| 2024-11-06 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1,933,239 |
| 2024-11-05 | 161.00 | 167.00 | 155.00 | 160.00 | 160.00 | 1,298,244 |
| 2024-11-04 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | 459,928 |
| 2024-11-01 | 162.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,020,529 |
| 2024-10-31 | 164.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1,660,478 |
| 2024-10-30 | 161.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1,202,893 |
| 2024-10-29 | 160.00 | 161.00 | 156.00 | 161.00 | 161.00 | 11,273,179 |
| 2024-10-28 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 404,023 |
| 2024-10-25 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 555,933 |
| 2024-10-24 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,209,967 |
| 2024-10-23 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 344,718 |
| 2024-10-22 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 1,029,918 |
| 2024-10-21 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 6,935,056 |
| 2024-10-18 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 36,172 |
| 2024-10-17 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 847,684 |
| 2024-10-16 | 151.00 | 156.00 | 151.00 | 153.00 | 153.00 | 8,982,385 |
| 2024-10-15 | 153.00 | 156.00 | 150.00 | 156.00 | 156.00 | 7,649,047 |
| 2024-10-14 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 110,558 |
| 2024-10-11 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 1,079,287 |
| 2024-10-10 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 1,306,358 |
| 2024-10-09 | 154.00 | 155.00 | 150.00 | 155.00 | 155.00 | 242,133 |
| 2024-10-08 | 153.00 | 155.00 | 148.00 | 150.00 | 150.00 | 6,114,749 |
| 2024-10-07 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2,194,241 |
| 2024-10-04 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 4,265,875 |
| 2024-10-03 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 8,367,886 |
| 2024-10-02 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 995,165 |
| 2024-10-01 | 149.00 | 155.00 | 139.00 | 146.00 | 146.00 | 1,656,888 |
| 2024-09-30 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 488,865 |
| 2024-09-27 | 141.00 | 148.00 | 138.00 | 147.00 | 147.00 | 3,903,569 |
| 2024-09-26 | 136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 305,723 |
| 2024-09-25 | 134.00 | 143.00 | 134.00 | 142.00 | 142.00 | 6,721,664 |
| 2024-09-23 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 7,809,071 |
| 2024-09-20 | 123.00 | 126.00 | 119.00 | 126.00 | 126.00 | 4,184,775 |
| 2024-09-19 | 118.00 | 123.00 | 117.00 | 123.00 | 123.00 | 27,585,981 |
| 2024-09-18 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | 860,643 |
| 2024-09-17 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3,898,919 |
| 2024-09-16 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 1,492,125 |
| 2024-09-13 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 499,114 |
| 2024-09-12 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,681,261 |
| 2024-09-11 | 104.00 | 113.00 | 104.00 | 111.00 | 111.00 | 6,303,387 |
| 2024-09-10 | 101.00 | 104.00 | 95.000 | 103.00 | 103.00 | 4,600,377 |
| 2024-09-09 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 667,835 |
| 2024-09-06 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 218,587 |
| 2024-09-05 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 1,885,162 |
| 2024-09-04 | 102.00 | 104.00 | 98.000 | 104.00 | 104.00 | 2,892,305 |
| 2024-09-03 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 719,705 |
| 2024-09-02 | 115.00 | 116.00 | 102.00 | 102.00 | 102.00 | 2,748,055 |
| 2024-08-30 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,609,584 |
| 2024-08-29 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 856,502 |
| 2024-08-28 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 5,537,279 |
| 2024-08-27 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | 1,894,423 |
| 2024-08-26 | 109.00 | 117.00 | 109.00 | 114.00 | 114.00 | 6,798,213 |
| 2024-08-23 | 97.000 | 114.00 | 97.000 | 107.00 | 107.00 | 6,118,662 |
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.