AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.480 | 5.480 | 5.430 | 5.430 | 5.230 | 355 |
| 2024-09-04 | 5.320 | 5.500 | 5.240 | 5.430 | 5.230 | 848 |
| 2024-09-03 | 5.340 | 5.440 | 5.340 | 5.440 | 5.240 | 1,695 |
| 2024-09-02 | 5.490 | 5.550 | 5.470 | 5.550 | 5.346 | 1,889 |
| 2024-08-30 | 5.320 | 5.440 | 5.320 | 5.440 | 5.240 | 7,974 |
| 2024-08-29 | 5.410 | 5.500 | 5.410 | 5.500 | 5.298 | 302 |
| 2024-08-28 | 5.460 | 5.500 | 5.460 | 5.500 | 5.298 | 1,113 |
| 2024-08-27 | 5.590 | 5.590 | 5.590 | 5.590 | 5.385 | 830 |
| 2024-08-26 | 5.370 | 5.590 | 5.370 | 5.410 | 5.211 | 3,145 |
| 2024-08-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.182 | 108 |
| 2024-08-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.182 | 989 |
| 2024-08-21 | 5.350 | 5.680 | 5.350 | 5.400 | 5.202 | 634 |
| 2024-08-20 | 5.500 | 5.520 | 5.350 | 5.520 | 5.317 | 2,798 |
| 2024-08-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.250 | 940 |
| 2024-08-16 | 5.430 | 5.540 | 5.410 | 5.540 | 5.336 | 287 |
| 2024-08-15 | 5.470 | 5.540 | 5.290 | 5.540 | 5.336 | 1,632 |
| 2024-08-14 | 5.300 | 5.500 | 5.300 | 5.470 | 5.269 | 7,149 |
| 2024-08-13 | 5.520 | 5.520 | 5.450 | 5.450 | 5.250 | 506 |
| 2024-08-12 | 5.320 | 5.500 | 5.320 | 5.360 | 5.163 | 4,073 |
| 2024-08-09 | 5.440 | 5.440 | 5.400 | 5.400 | 5.202 | 1 |
| 2024-08-08 | 5.250 | 5.400 | 5.250 | 5.400 | 5.202 | 10,889 |
| 2024-08-07 | 5.200 | 5.600 | 5.060 | 5.600 | 5.394 | 9,181 |
| 2024-08-06 | 5.700 | 5.700 | 5.270 | 5.270 | 5.076 | 5,139 |
| 2024-08-05 | 5.410 | 5.410 | 5.100 | 5.330 | 5.134 | 9,058 |
| 2024-08-02 | 5.520 | 5.520 | 5.470 | 5.500 | 5.298 | 2,585 |
| 2024-08-01 | 5.620 | 5.700 | 5.540 | 5.540 | 5.336 | 1,737 |
| 2024-07-31 | 5.730 | 5.750 | 5.670 | 5.750 | 5.539 | 2,263 |
| 2024-07-30 | 5.750 | 5.750 | 5.600 | 5.600 | 5.394 | 2,290 |
| 2024-07-29 | 5.700 | 5.800 | 5.700 | 5.750 | 5.539 | 2,346 |
| 2024-07-26 | 5.520 | 5.750 | 5.520 | 5.700 | 5.490 | 3,435 |
| 2024-07-25 | 5.570 | 5.670 | 5.570 | 5.630 | 5.423 | 3,306 |
| 2024-07-24 | 5.630 | 5.630 | 5.630 | 5.630 | 5.423 | 342 |
| 2024-07-23 | 5.560 | 5.900 | 5.560 | 5.630 | 5.423 | 6,997 |
| 2024-07-22 | 5.550 | 5.710 | 5.550 | 5.710 | 5.500 | 100 |
| 2024-07-19 | 5.600 | 5.710 | 5.590 | 5.710 | 5.500 | 2,301 |
| 2024-07-18 | 5.470 | 5.740 | 5.470 | 5.700 | 5.490 | 2,923 |
| 2024-07-17 | 5.840 | 5.840 | 5.600 | 5.750 | 5.539 | 1,776 |
| 2024-07-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.490 | 576 |
| 2024-07-15 | 5.900 | 5.900 | 5.630 | 5.630 | 5.423 | 1,119 |
| 2024-07-12 | 5.780 | 5.780 | 5.770 | 5.770 | 5.558 | 3,204 |
| 2024-07-11 | 5.620 | 5.800 | 5.620 | 5.800 | 5.587 | 1,760 |
| 2024-07-10 | 5.410 | 5.840 | 5.410 | 5.780 | 5.568 | 8,216 |
| 2024-07-09 | 5.590 | 5.600 | 5.410 | 5.600 | 5.394 | 6,536 |
| 2024-07-08 | 5.600 | 5.600 | 5.520 | 5.530 | 5.327 | 3,873 |
| 2024-07-05 | 5.540 | 5.980 | 5.540 | 5.630 | 5.423 | 4,460 |
| 2024-07-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.490 | 0 |
| 2024-07-03 | 5.520 | 5.700 | 5.520 | 5.700 | 5.490 | 1,416 |
| 2024-07-02 | 5.700 | 5.770 | 5.700 | 5.770 | 5.558 | 428 |
| 2024-07-01 | 5.770 | 5.770 | 5.770 | 5.770 | 5.558 | 0 |
| 2024-06-28 | 5.710 | 5.940 | 5.710 | 5.770 | 5.558 | 800 |
| 2024-06-27 | 5.730 | 5.760 | 5.700 | 5.740 | 5.529 | 1,158 |
| 2024-06-26 | 5.730 | 5.980 | 5.730 | 5.980 | 5.760 | 330 |
| 2024-06-25 | 5.700 | 5.980 | 5.700 | 5.980 | 5.760 | 11 |
| 2024-06-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.760 | 750 |
| 2024-06-21 | 5.730 | 5.900 | 5.730 | 5.900 | 5.683 | 25 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.683 | 0 |
| 2024-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.683 | 681 |
| 2024-06-18 | 5.770 | 5.770 | 5.740 | 5.740 | 5.529 | 1,000 |
| 2024-06-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.490 | 0 |
| 2024-06-14 | 5.720 | 5.720 | 5.700 | 5.700 | 5.490 | 1,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-18 | 0.0700 EUR |
| 2024-12-19 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.