AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.870 | 6.060 | 5.870 | 5.870 | 5.654 | 185 |
| 2024-03-15 | 5.860 | 5.940 | 5.860 | 5.870 | 5.654 | 1,700 |
| 2024-03-14 | 5.860 | 6.040 | 5.860 | 6.000 | 5.779 | 917 |
| 2024-03-13 | 5.980 | 6.000 | 5.980 | 6.000 | 5.779 | 5,417 |
| 2024-03-12 | 5.920 | 6.000 | 5.920 | 5.990 | 5.770 | 1,190 |
| 2024-03-11 | 5.850 | 5.970 | 5.850 | 5.900 | 5.683 | 3,509 |
| 2024-03-08 | 5.830 | 5.850 | 5.810 | 5.810 | 5.596 | 232 |
| 2024-03-07 | 5.930 | 6.180 | 5.780 | 5.810 | 5.596 | 9,694 |
| 2024-03-06 | 5.880 | 5.930 | 5.880 | 5.930 | 5.712 | 1,399 |
| 2024-03-05 | 5.850 | 5.900 | 5.850 | 5.900 | 5.683 | 3,097 |
| 2024-03-04 | 5.840 | 5.940 | 5.740 | 5.740 | 5.529 | 371 |
| 2024-03-01 | 5.720 | 5.860 | 5.710 | 5.740 | 5.529 | 7,661 |
| 2024-02-29 | 6.230 | 6.230 | 5.730 | 5.730 | 5.519 | 42,587 |
| 2024-02-28 | 6.450 | 6.590 | 6.450 | 6.590 | 6.348 | 89 |
| 2024-02-27 | 6.590 | 6.590 | 6.590 | 6.590 | 6.348 | 0 |
| 2024-02-26 | 6.620 | 6.660 | 6.590 | 6.590 | 6.348 | 2,098 |
| 2024-02-23 | 6.380 | 6.560 | 6.380 | 6.380 | 6.145 | 830 |
| 2024-02-22 | 6.490 | 6.580 | 6.130 | 6.510 | 6.271 | 2,645 |
| 2024-02-21 | 6.580 | 6.580 | 6.420 | 6.420 | 6.184 | 580 |
| 2024-02-20 | 6.420 | 6.500 | 6.200 | 6.200 | 5.972 | 7,649 |
| 2024-02-19 | 6.500 | 6.590 | 6.200 | 6.550 | 6.309 | 1,193 |
| 2024-02-16 | 6.290 | 6.420 | 6.260 | 6.370 | 6.136 | 4,493 |
| 2024-02-15 | 6.290 | 6.290 | 6.290 | 6.290 | 6.059 | 0 |
| 2024-02-14 | 6.260 | 6.290 | 6.260 | 6.290 | 6.059 | 127 |
| 2024-02-13 | 6.390 | 6.600 | 6.250 | 6.290 | 6.059 | 5,891 |
| 2024-02-12 | 6.070 | 6.390 | 6.070 | 6.390 | 6.155 | 2,365 |
| 2024-02-09 | 6.140 | 6.140 | 6.100 | 6.120 | 5.895 | 381 |
| 2024-02-08 | 6.270 | 6.270 | 6.000 | 6.120 | 5.895 | 1,360 |
| 2024-02-07 | 6.010 | 6.200 | 6.010 | 6.200 | 5.972 | 5,051 |
| 2024-02-06 | 6.130 | 6.130 | 5.860 | 6.070 | 5.847 | 237 |
| 2024-02-05 | 5.900 | 6.070 | 5.900 | 6.070 | 5.847 | 25 |
| 2024-02-02 | 6.200 | 6.200 | 6.060 | 6.070 | 5.847 | 1,101 |
| 2024-02-01 | 6.100 | 6.200 | 6.020 | 6.200 | 5.972 | 7,042 |
| 2024-01-31 | 5.980 | 6.100 | 5.960 | 6.080 | 5.857 | 5,060 |
| 2024-01-30 | 5.850 | 5.870 | 5.850 | 5.850 | 5.635 | 1,769 |
| 2024-01-29 | 5.560 | 5.800 | 5.560 | 5.750 | 5.539 | 844 |
| 2024-01-26 | 5.690 | 5.800 | 5.690 | 5.800 | 5.587 | 1,282 |
| 2024-01-25 | 5.710 | 5.750 | 5.580 | 5.580 | 5.375 | 1,391 |
| 2024-01-24 | 5.750 | 5.760 | 5.480 | 5.760 | 5.548 | 430 |
| 2024-01-23 | 5.720 | 5.760 | 5.720 | 5.760 | 5.548 | 2,000 |
| 2024-01-22 | 5.580 | 5.580 | 5.580 | 5.580 | 5.375 | 0 |
| 2024-01-19 | 5.460 | 5.580 | 5.300 | 5.580 | 5.375 | 3,460 |
| 2024-01-18 | 5.440 | 5.440 | 5.340 | 5.340 | 5.144 | 933 |
| 2024-01-17 | 5.750 | 5.770 | 5.460 | 5.460 | 5.259 | 7,300 |
| 2024-01-16 | 5.850 | 5.850 | 5.840 | 5.850 | 5.635 | 3,104 |
| 2024-01-15 | 5.820 | 5.950 | 5.820 | 5.950 | 5.731 | 321 |
| 2024-01-12 | 6.190 | 6.190 | 5.800 | 5.950 | 5.731 | 3,459 |
| 2024-01-11 | 6.000 | 6.170 | 5.990 | 6.140 | 5.914 | 4,419 |
| 2024-01-10 | 6.000 | 6.010 | 5.930 | 6.000 | 5.779 | 522 |
| 2024-01-09 | 5.840 | 6.040 | 5.840 | 6.040 | 5.818 | 350 |
| 2024-01-08 | 5.880 | 6.040 | 5.880 | 6.040 | 5.818 | 267 |
| 2024-01-05 | 5.830 | 6.040 | 5.820 | 6.040 | 5.818 | 3,483 |
| 2024-01-04 | 5.900 | 5.960 | 5.820 | 5.900 | 5.683 | 1,146 |
| 2024-01-03 | 6.000 | 6.020 | 5.930 | 5.940 | 5.722 | 1,489 |
| 2024-01-02 | 6.050 | 6.290 | 6.050 | 6.130 | 5.905 | 2,070 |
| 2023-12-29 | 6.140 | 6.240 | 5.960 | 6.170 | 5.943 | 3,495 |
| 2023-12-28 | 5.980 | 6.240 | 5.980 | 6.060 | 5.837 | 448 |
| 2023-12-27 | 5.860 | 6.060 | 5.850 | 6.060 | 5.837 | 3,057 |
| 2023-12-22 | 5.910 | 6.000 | 5.910 | 6.000 | 5.779 | 8 |
| 2023-12-21 | 6.100 | 6.100 | 5.870 | 6.000 | 5.779 | 154 |
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.