Brait SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | 129,521 |
| 2026-10-15 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 2,180,506 |
| 2026-10-14 | 194.00 | 196.00 | 190.00 | 194.00 | 194.00 | 1,689,180 |
| 2026-10-13 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 276,657 |
| 2026-10-12 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | 646,170 |
| 2026-10-09 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 724,006 |
| 2026-10-08 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 662,950 |
| 2026-10-07 | 202.00 | 203.00 | 195.00 | 200.00 | 200.00 | 9,743,689 |
| 2026-10-06 | 198.00 | 203.00 | 196.00 | 199.00 | 199.00 | 3,758,840 |
| 2026-10-05 | 203.00 | 203.00 | 195.00 | 196.00 | 196.00 | 2,775,959 |
| 2026-10-02 | 201.00 | 203.00 | 198.00 | 200.00 | 200.00 | 472,981 |
| 2026-10-01 | 201.00 | 206.00 | 200.00 | 205.00 | 205.00 | 1,460,897 |
| 2026-09-30 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 4,479,399 |
| 2026-09-29 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 1,454,403 |
| 2026-09-28 | 206.00 | 209.00 | 202.00 | 206.00 | 206.00 | 2,495,477 |
| 2026-09-25 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 528,173 |
| 2026-09-23 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 205,491 |
| 2026-09-22 | 209.00 | 214.00 | 202.00 | 212.00 | 212.00 | 73,009,340 |
| 2026-09-21 | 207.00 | 214.00 | 205.00 | 212.00 | 212.00 | 3,921,065 |
| 2026-09-18 | 200.00 | 215.00 | 200.00 | 215.00 | 215.00 | 198,407,091 |
| 2026-09-17 | 198.00 | 206.00 | 197.00 | 198.00 | 198.00 | 3,745,745 |
| 2026-09-16 | 198.00 | 199.00 | 194.00 | 196.00 | 196.00 | 3,176,726 |
| 2026-09-15 | 194.00 | 202.00 | 193.00 | 198.00 | 198.00 | 19,759,456 |
| 2026-09-14 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 492,798 |
| 2026-09-11 | 185.00 | 200.00 | 185.00 | 197.00 | 197.00 | 4,032,705 |
| 2026-09-10 | 188.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1,857,113 |
| 2026-09-09 | 193.00 | 193.00 | 183.00 | 191.00 | 191.00 | 4,219,992 |
| 2026-09-08 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 2,071,681 |
| 2026-09-07 | 193.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1,151,038 |
| 2026-09-04 | 191.00 | 193.00 | 187.00 | 192.00 | 192.00 | 2,046,150 |
| 2026-09-03 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,162,379 |
| 2026-09-02 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 182,246 |
| 2026-09-01 | 188.00 | 192.00 | 186.00 | 189.00 | 189.00 | 1,003,163 |
| 2026-08-31 | 190.00 | 191.00 | 186.00 | 191.00 | 191.00 | 999,348 |
| 2026-08-28 | 185.00 | 191.00 | 184.00 | 190.00 | 190.00 | 1,165,173 |
| 2026-08-27 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,283,285 |
| 2026-08-26 | 190.00 | 195.00 | 176.00 | 187.00 | 187.00 | 4,820,929 |
| 2026-08-25 | 189.00 | 192.00 | 186.00 | 190.00 | 190.00 | 929,448 |
| 2026-08-24 | 191.00 | 194.00 | 186.00 | 189.00 | 189.00 | 1,106,407 |
| 2026-08-21 | 195.00 | 196.00 | 188.00 | 191.00 | 191.00 | 1,252,568 |
| 2026-08-20 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 150,444 |
| 2026-08-19 | 199.00 | 202.00 | 192.00 | 196.00 | 196.00 | 1,334,454 |
| 2026-08-18 | 202.00 | 202.00 | 192.00 | 196.00 | 196.00 | 8,706,937 |
| 2026-08-17 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 695,060 |
| 2026-08-14 | 209.00 | 214.00 | 202.00 | 202.00 | 202.00 | 9,546,629 |
| 2026-08-13 | 218.00 | 222.00 | 206.00 | 211.00 | 211.00 | 1,739,879 |
| 2026-08-12 | 223.00 | 223.00 | 217.00 | 221.00 | 221.00 | 439,875 |
| 2026-08-11 | 222.00 | 225.00 | 214.00 | 225.00 | 225.00 | 1,994,068 |
| 2026-08-07 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 196,047 |
| 2026-08-06 | 223.00 | 224.00 | 218.00 | 222.00 | 222.00 | 581,286 |
| 2026-08-05 | 217.00 | 223.00 | 214.00 | 220.00 | 220.00 | 349,736 |
| 2026-08-04 | 221.00 | 225.00 | 216.00 | 221.00 | 221.00 | 441,006 |
| 2026-08-03 | 226.00 | 230.00 | 220.00 | 225.00 | 225.00 | 2,524,575 |
| 2026-07-31 | 214.00 | 229.00 | 212.00 | 228.00 | 228.00 | 2,496,869 |
| 2026-07-30 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | 1,184,435 |
| 2026-07-29 | 208.00 | 217.00 | 208.00 | 211.00 | 211.00 | 1,834,164 |
| 2026-07-28 | 201.00 | 211.00 | 200.00 | 210.00 | 210.00 | 2,421,655 |
| 2026-07-27 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 1,258,308 |
| 2026-07-24 | 195.00 | 204.00 | 195.00 | 203.00 | 203.00 | 566,157 |
| 2026-07-23 | 195.00 | 205.00 | 191.00 | 202.00 | 202.00 | 7,889,244 |
Page 1 of 3 · 125 trading daysOlder →
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.