AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.790 | 5.920 | 5.790 | 5.790 | 5.577 | 1,042 |
| 2024-06-12 | 5.700 | 5.900 | 5.700 | 5.850 | 5.635 | 2,634 |
| 2024-06-11 | 5.980 | 5.980 | 5.700 | 5.700 | 5.490 | 6,130 |
| 2024-06-10 | 5.990 | 6.100 | 5.920 | 5.920 | 5.702 | 2,540 |
| 2024-06-07 | 5.820 | 5.980 | 5.820 | 5.820 | 5.606 | 1,100 |
| 2024-06-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.760 | 2,587 |
| 2024-06-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.876 | 0 |
| 2024-06-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.876 | 550 |
| 2024-06-03 | 6.030 | 6.100 | 6.030 | 6.030 | 5.808 | 903 |
| 2024-05-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.779 | 0 |
| 2024-05-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.779 | 0 |
| 2024-05-29 | 6.040 | 6.040 | 5.920 | 6.000 | 5.779 | 376 |
| 2024-05-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.779 | 0 |
| 2024-05-27 | 6.020 | 6.020 | 6.000 | 6.000 | 5.779 | 3,550 |
| 2024-05-24 | 6.090 | 6.090 | 6.080 | 6.090 | 5.866 | 1,000 |
| 2024-05-23 | 6.120 | 6.190 | 6.120 | 6.120 | 5.895 | 970 |
| 2024-05-22 | 6.190 | 6.190 | 6.190 | 6.190 | 5.962 | 0 |
| 2024-05-21 | 6.130 | 6.190 | 6.130 | 6.190 | 5.962 | 37 |
| 2024-05-20 | 6.190 | 6.190 | 6.190 | 6.190 | 5.962 | 0 |
| 2024-05-17 | 6.190 | 6.190 | 6.120 | 6.190 | 5.962 | 589 |
| 2024-05-16 | 6.390 | 6.390 | 6.110 | 6.270 | 6.040 | 1,640 |
| 2024-05-15 | 6.390 | 6.390 | 6.300 | 6.300 | 6.068 | 60 |
| 2024-05-14 | 6.130 | 6.300 | 6.130 | 6.300 | 6.068 | 200 |
| 2024-05-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.068 | 0 |
| 2024-05-10 | 6.110 | 6.300 | 5.900 | 6.300 | 6.068 | 14,963 |
| 2024-05-09 | 6.300 | 6.340 | 6.090 | 6.180 | 5.953 | 3,925 |
| 2024-05-08 | 6.110 | 6.110 | 6.050 | 6.080 | 5.857 | 577 |
| 2024-05-07 | 6.320 | 6.490 | 6.000 | 6.190 | 5.962 | 2,692 |
| 2024-05-06 | 6.280 | 6.320 | 6.050 | 6.320 | 6.088 | 2,075 |
| 2024-05-03 | 5.890 | 6.080 | 5.890 | 6.080 | 5.857 | 160 |
| 2024-05-02 | 6.020 | 6.080 | 5.870 | 6.080 | 5.857 | 701 |
| 2024-04-30 | 6.000 | 6.070 | 6.000 | 6.020 | 5.799 | 969 |
| 2024-04-29 | 6.020 | 6.080 | 5.700 | 6.080 | 5.857 | 20,717 |
| 2024-04-26 | 5.800 | 5.980 | 5.800 | 5.950 | 5.731 | 3,650 |
| 2024-04-25 | 6.150 | 6.150 | 5.770 | 5.820 | 5.606 | 7,254 |
| 2024-04-24 | 6.140 | 6.190 | 5.700 | 5.990 | 5.770 | 21,383 |
| 2024-04-23 | 5.760 | 6.000 | 5.760 | 6.000 | 5.779 | 6,995 |
| 2024-04-22 | 5.290 | 5.600 | 5.290 | 5.600 | 5.394 | 1,036 |
| 2024-04-19 | 5.460 | 5.470 | 5.400 | 5.460 | 5.259 | 3,117 |
| 2024-04-18 | 5.250 | 5.470 | 5.250 | 5.470 | 5.269 | 1,660 |
| 2024-04-17 | 5.240 | 5.380 | 5.240 | 5.360 | 5.163 | 304 |
| 2024-04-16 | 5.420 | 5.420 | 5.260 | 5.360 | 5.163 | 4,043 |
| 2024-04-15 | 5.500 | 5.510 | 5.500 | 5.510 | 5.307 | 686 |
| 2024-04-12 | 5.750 | 5.750 | 5.420 | 5.420 | 5.221 | 1,242 |
| 2024-04-11 | 5.740 | 5.740 | 5.740 | 5.740 | 5.529 | 0 |
| 2024-04-10 | 5.750 | 5.750 | 5.740 | 5.740 | 5.529 | 3,412 |
| 2024-04-09 | 5.670 | 5.750 | 5.670 | 5.750 | 5.539 | 2,321 |
| 2024-04-08 | 5.500 | 5.750 | 5.500 | 5.500 | 5.298 | 1,080 |
| 2024-04-05 | 5.800 | 5.800 | 5.530 | 5.530 | 5.327 | 20 |
| 2024-04-04 | 5.500 | 5.590 | 5.500 | 5.530 | 5.327 | 289 |
| 2024-04-03 | 5.540 | 5.550 | 5.530 | 5.530 | 5.327 | 1,691 |
| 2024-04-02 | 5.840 | 5.840 | 5.650 | 5.650 | 5.442 | 6,229 |
| 2024-03-28 | 5.650 | 5.840 | 5.650 | 5.760 | 5.548 | 7 |
| 2024-03-27 | 5.740 | 5.830 | 5.640 | 5.760 | 5.548 | 2,160 |
| 2024-03-26 | 5.630 | 5.760 | 5.600 | 5.740 | 5.529 | 4,270 |
| 2024-03-25 | 5.650 | 6.200 | 5.600 | 5.850 | 5.635 | 14,498 |
| 2024-03-22 | 5.740 | 6.000 | 5.740 | 5.840 | 5.625 | 1,737 |
| 2024-03-21 | 6.000 | 6.000 | 5.840 | 5.840 | 5.625 | 600 |
| 2024-03-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.645 | 850 |
| 2024-03-19 | 5.880 | 6.060 | 5.720 | 6.050 | 5.828 | 5,672 |
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.