AmRest Holdings SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.700	5.860	5.530	5.590	5.385	5,867
2023-09-26	5.900	5.910	5.740	5.740	5.529	1,540
2023-09-25	6.240	6.240	5.890	5.890	5.673	153
2023-09-22	5.980	6.130	5.980	6.130	5.905	3,288
2023-09-21	5.920	5.920	5.920	5.920	5.702	1
2023-09-20	5.850	6.080	5.780	5.980	5.760	1,526
2023-09-19	6.160	6.210	5.940	5.940	5.722	1,891
2023-09-18	6.170	6.320	6.170	6.180	5.953	598
2023-09-15	6.160	6.400	6.160	6.280	6.049	449
2023-09-14	6.200	6.400	6.200	6.330	6.097	900
2023-09-13	6.550	6.550	6.470	6.470	6.232	224
2023-09-12	6.260	6.550	6.260	6.450	6.213	1,523
2023-09-11	6.430	6.490	6.420	6.490	6.251	1,089
2023-09-08	6.800	6.800	6.420	6.430	6.194	1,001
2023-09-07	6.670	6.780	6.540	6.540	6.300	1,133
2023-09-06	6.590	6.800	6.500	6.670	6.425	3,650
2023-09-05	6.680	6.830	6.540	6.700	6.454	5,175
2023-09-04	6.370	6.800	6.100	6.790	6.540	29,318
2023-09-01	6.200	6.500	6.200	6.370	6.136	26,654
2023-08-31	6.280	6.280	6.000	6.000	5.779	408
2023-08-30	6.100	6.300	5.910	5.910	5.693	7,254
2023-08-29	6.220	6.220	6.090	6.090	5.866	486
2023-08-28	6.080	6.080	6.080	6.080	5.857	518
2023-08-25	5.950	6.080	5.950	6.070	5.847	423
2023-08-24	6.140	6.140	6.070	6.070	5.847	97
2023-08-23	6.290	6.290	6.160	6.160	5.934	619
2023-08-22	6.250	6.250	6.250	6.250	6.020	5
2023-08-21	6.140	6.170	6.140	6.170	5.943	3,207
2023-08-18	6.000	6.100	5.750	6.030	5.808	7,158
2023-08-17	6.050	6.240	5.720	6.020	5.799	7,392
2023-08-16	6.380	6.380	6.110	6.110	5.885	1,411
2023-08-15	6.400	6.400	6.200	6.290	6.059	1,010
2023-08-14	6.470	6.470	6.190	6.390	6.155	1,643
2023-08-11	6.250	6.350	6.190	6.190	5.962	3,657
2023-08-10	6.340	6.340	6.170	6.170	5.943	355
2023-08-09	6.100	6.310	6.100	6.130	5.905	2,811
2023-08-08	6.090	6.340	6.090	6.340	6.107	1,343
2023-08-07	6.340	6.340	6.140	6.140	5.914	62
2023-08-04	6.350	6.350	6.240	6.240	6.011	331
2023-08-03	6.060	6.340	6.060	6.300	6.068	2,267
2023-08-02	6.130	6.470	6.100	6.290	6.059	5,182
2023-08-01	6.130	6.490	6.130	6.370	6.136	4,153
2023-07-31	6.190	6.300	6.090	6.270	6.040	6,830
2023-07-28	6.020	6.200	6.020	6.050	5.828	5,352
2023-07-27	6.170	6.170	6.050	6.100	5.876	1,496
2023-07-26	6.050	6.050	6.050	6.050	5.828	0
2023-07-25	6.100	6.180	6.050	6.050	5.828	2,993
2023-07-24	5.520	6.100	5.520	6.100	5.876	9,682
2023-07-21	5.820	5.930	5.700	5.870	5.654	5,372
2023-07-20	6.100	6.100	5.850	5.850	5.635	945
2023-07-19	6.000	6.090	5.870	5.870	5.654	2,418
2023-07-18	5.900	6.200	5.900	6.000	5.779	12,757
2023-07-17	5.520	5.920	5.520	5.920	5.702	13,318
2023-07-14	5.490	5.680	5.490	5.680	5.471	1,010
2023-07-13	5.530	5.700	5.350	5.510	5.307	21,246
2023-07-12	5.280	5.480	5.280	5.470	5.269	25,663
2023-07-11	5.190	5.390	5.190	5.280	5.086	154
2023-07-10	5.190	5.190	5.190	5.190	4.999	202
2023-07-07	5.090	5.090	5.090	5.090	4.903	830
2023-07-06	5.390	5.390	5.010	5.090	4.903	2,281

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.