AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 6.200 | 6.200 | 5.820 | 6.000 | 5.779 | 20,848 |
| 2023-12-19 | 6.000 | 6.240 | 6.000 | 6.200 | 5.972 | 3,092 |
| 2023-12-18 | 5.850 | 6.020 | 5.810 | 6.000 | 5.779 | 23,679 |
| 2023-12-15 | 5.820 | 5.950 | 5.820 | 5.930 | 5.712 | 3,309 |
| 2023-12-14 | 5.610 | 5.820 | 5.610 | 5.620 | 5.413 | 1,740 |
| 2023-12-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.539 | 0 |
| 2023-12-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.539 | 0 |
| 2023-12-11 | 5.780 | 5.800 | 5.700 | 5.750 | 5.539 | 1,190 |
| 2023-12-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.587 | 0 |
| 2023-12-07 | 5.850 | 5.850 | 5.800 | 5.800 | 5.587 | 426 |
| 2023-12-06 | 5.930 | 5.940 | 5.800 | 5.800 | 5.587 | 3,169 |
| 2023-12-05 | 5.900 | 5.900 | 5.740 | 5.900 | 5.683 | 1,461 |
| 2023-12-04 | 5.830 | 5.950 | 5.830 | 5.920 | 5.702 | 16,527 |
| 2023-12-01 | 5.580 | 5.840 | 5.570 | 5.830 | 5.616 | 5,969 |
| 2023-11-30 | 5.840 | 5.840 | 5.670 | 5.710 | 5.500 | 3 |
| 2023-11-29 | 5.710 | 5.710 | 5.650 | 5.710 | 5.500 | 2,150 |
| 2023-11-28 | 5.740 | 5.840 | 5.430 | 5.630 | 5.423 | 20,414 |
| 2023-11-27 | 5.690 | 5.710 | 5.650 | 5.650 | 5.442 | 917 |
| 2023-11-24 | 5.690 | 5.690 | 5.690 | 5.690 | 5.481 | 200 |
| 2023-11-23 | 5.700 | 5.700 | 5.690 | 5.690 | 5.481 | 1,130 |
| 2023-11-22 | 5.760 | 5.760 | 5.720 | 5.720 | 5.510 | 78 |
| 2023-11-21 | 5.940 | 5.940 | 5.600 | 5.720 | 5.510 | 12,459 |
| 2023-11-20 | 5.700 | 5.950 | 5.690 | 5.790 | 5.577 | 5,780 |
| 2023-11-17 | 5.920 | 5.920 | 5.790 | 5.880 | 5.664 | 5,415 |
| 2023-11-16 | 6.000 | 6.030 | 5.600 | 5.810 | 5.596 | 53,206 |
| 2023-11-15 | 6.100 | 6.250 | 6.000 | 6.040 | 5.818 | 13,161 |
| 2023-11-14 | 6.040 | 6.210 | 6.040 | 6.210 | 5.982 | 7 |
| 2023-11-13 | 6.100 | 6.310 | 6.040 | 6.210 | 5.982 | 239 |
| 2023-11-10 | 6.040 | 6.210 | 6.040 | 6.210 | 5.982 | 3 |
| 2023-11-09 | 6.150 | 6.210 | 6.000 | 6.210 | 5.982 | 148 |
| 2023-11-08 | 6.160 | 6.270 | 6.160 | 6.210 | 5.982 | 1,134 |
| 2023-11-07 | 6.370 | 6.370 | 6.120 | 6.190 | 5.962 | 1,162 |
| 2023-11-06 | 6.300 | 6.360 | 6.120 | 6.340 | 6.107 | 1,847 |
| 2023-11-03 | 6.180 | 6.300 | 6.000 | 6.290 | 6.059 | 1,602 |
| 2023-11-02 | 6.180 | 6.180 | 5.890 | 5.980 | 5.760 | 862 |
| 2023-11-01 | 5.610 | 6.000 | 5.440 | 5.900 | 5.683 | 925 |
| 2023-10-31 | 5.900 | 5.900 | 5.880 | 5.900 | 5.683 | 242 |
| 2023-10-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.683 | 1,122 |
| 2023-10-27 | 6.220 | 6.220 | 5.910 | 5.910 | 5.693 | 165 |
| 2023-10-26 | 6.080 | 6.080 | 6.000 | 6.000 | 5.779 | 97 |
| 2023-10-25 | 6.170 | 6.200 | 6.020 | 6.100 | 5.876 | 5,157 |
| 2023-10-24 | 6.020 | 6.020 | 6.020 | 6.020 | 5.799 | 59 |
| 2023-10-23 | 5.800 | 5.920 | 5.600 | 5.920 | 5.702 | 1,381 |
| 2023-10-20 | 5.850 | 5.900 | 5.800 | 5.800 | 5.587 | 541 |
| 2023-10-19 | 6.040 | 6.040 | 6.040 | 6.040 | 5.818 | 0 |
| 2023-10-18 | 5.800 | 6.080 | 5.800 | 6.040 | 5.818 | 239 |
| 2023-10-17 | 6.100 | 6.300 | 5.830 | 6.140 | 5.914 | 6,025 |
| 2023-10-16 | 5.840 | 6.030 | 5.840 | 5.970 | 5.751 | 3,500 |
| 2023-10-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.625 | 0 |
| 2023-10-12 | 6.030 | 6.030 | 5.840 | 5.840 | 5.625 | 342 |
| 2023-10-11 | 5.600 | 5.970 | 5.600 | 5.970 | 5.751 | 3,609 |
| 2023-10-10 | 5.520 | 5.630 | 5.500 | 5.600 | 5.394 | 1,952 |
| 2023-10-09 | 5.520 | 5.520 | 5.520 | 5.520 | 5.317 | 2 |
| 2023-10-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.182 | 0 |
| 2023-10-05 | 5.560 | 5.600 | 5.380 | 5.380 | 5.182 | 1,461 |
| 2023-10-04 | 5.330 | 5.480 | 5.250 | 5.480 | 5.279 | 13,232 |
| 2023-10-03 | 5.820 | 5.820 | 5.370 | 5.370 | 5.173 | 1,372 |
| 2023-10-02 | 5.460 | 5.590 | 5.460 | 5.490 | 5.288 | 2,634 |
| 2023-09-29 | 5.480 | 5.480 | 5.330 | 5.460 | 5.259 | 5,460 |
| 2023-09-28 | 5.500 | 5.500 | 5.270 | 5.280 | 5.086 | 4,895 |
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.