AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.390 | 5.390 | 5.010 | 5.090 | 4.903 | 2,281 |
| 2023-07-05 | 5.260 | 5.260 | 5.260 | 5.260 | 5.067 | 1,500 |
| 2023-07-04 | 5.110 | 5.250 | 5.110 | 5.250 | 5.057 | 938 |
| 2023-07-03 | 5.150 | 5.150 | 5.150 | 5.150 | 4.961 | 1,100 |
| 2023-06-30 | 5.030 | 5.240 | 5.000 | 5.090 | 4.903 | 28,931 |
| 2023-06-29 | 5.090 | 5.220 | 5.010 | 5.120 | 4.932 | 2,362 |
| 2023-06-28 | 5.100 | 5.210 | 4.960 | 5.170 | 4.980 | 2,540 |
| 2023-06-27 | 5.100 | 5.240 | 4.950 | 5.150 | 4.961 | 2,863 |
| 2023-06-26 | 5.260 | 5.260 | 5.100 | 5.100 | 4.913 | 693 |
| 2023-06-23 | 5.110 | 5.110 | 5.110 | 5.110 | 4.922 | 70 |
| 2023-06-22 | 5.200 | 5.200 | 5.160 | 5.160 | 4.970 | 834 |
| 2023-06-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.009 | 0 |
| 2023-06-20 | 5.110 | 5.200 | 5.110 | 5.200 | 5.009 | 246 |
| 2023-06-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.009 | 280 |
| 2023-06-16 | 5.220 | 5.350 | 5.080 | 5.350 | 5.153 | 2,773 |
| 2023-06-15 | 5.100 | 5.220 | 4.930 | 5.120 | 4.932 | 8,964 |
| 2023-06-14 | 5.170 | 5.170 | 5.170 | 5.170 | 4.980 | 40 |
| 2023-06-13 | 5.340 | 5.340 | 5.130 | 5.180 | 4.990 | 1,790 |
| 2023-06-12 | 5.350 | 5.350 | 5.090 | 5.350 | 5.153 | 3,806 |
| 2023-06-09 | 5.330 | 5.390 | 5.130 | 5.130 | 4.941 | 1,631 |
| 2023-06-08 | 5.480 | 5.480 | 5.080 | 5.330 | 5.134 | 1,059 |
| 2023-06-07 | 5.270 | 5.430 | 5.110 | 5.220 | 5.028 | 5,899 |
| 2023-06-06 | 5.100 | 5.270 | 5.100 | 5.270 | 5.076 | 278 |
| 2023-06-05 | 5.170 | 5.430 | 5.150 | 5.200 | 5.009 | 7,496 |
| 2023-06-02 | 5.080 | 5.150 | 4.980 | 4.980 | 4.797 | 4,336 |
| 2023-06-01 | 4.985 | 5.040 | 4.905 | 5.040 | 4.855 | 2,711 |
| 2023-05-31 | 4.815 | 5.030 | 4.815 | 4.825 | 4.648 | 6,535 |
| 2023-05-30 | 4.795 | 5.000 | 4.795 | 5.000 | 4.816 | 1,170 |
| 2023-05-29 | 4.845 | 5.020 | 4.840 | 5.020 | 4.835 | 4,338 |
| 2023-05-26 | 4.870 | 5.050 | 4.810 | 5.050 | 4.864 | 2,424 |
| 2023-05-25 | 4.990 | 4.990 | 4.870 | 4.870 | 4.691 | 562 |
| 2023-05-24 | 4.905 | 4.945 | 4.860 | 4.890 | 4.710 | 13,553 |
| 2023-05-23 | 5.190 | 5.190 | 4.910 | 5.180 | 4.990 | 5,841 |
| 2023-05-22 | 4.920 | 5.100 | 4.920 | 5.090 | 4.903 | 12,946 |
| 2023-05-19 | 5.140 | 5.150 | 4.900 | 5.150 | 4.961 | 2,498 |
| 2023-05-18 | 5.150 | 5.150 | 4.900 | 4.900 | 4.720 | 99 |
| 2023-05-17 | 5.200 | 5.200 | 4.950 | 5.170 | 4.980 | 8,402 |
| 2023-05-16 | 4.740 | 5.480 | 4.740 | 4.995 | 4.811 | 45,739 |
| 2023-05-15 | 4.910 | 5.260 | 4.410 | 4.780 | 4.604 | 26,362 |
| 2023-05-12 | 4.600 | 5.150 | 4.600 | 5.140 | 4.951 | 54,305 |
| 2023-05-11 | 4.390 | 4.550 | 4.370 | 4.520 | 4.354 | 14,985 |
| 2023-05-10 | 4.350 | 4.390 | 4.350 | 4.390 | 4.229 | 5,445 |
| 2023-05-09 | 4.130 | 4.360 | 4.130 | 4.360 | 4.200 | 6,866 |
| 2023-05-08 | 4.000 | 4.060 | 4.000 | 4.005 | 3.858 | 2,153 |
| 2023-05-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.814 | 0 |
| 2023-05-04 | 3.905 | 3.960 | 3.905 | 3.960 | 3.814 | 170 |
| 2023-05-03 | 3.960 | 3.990 | 3.955 | 3.955 | 3.810 | 1,398 |
| 2023-05-02 | 3.980 | 4.090 | 3.980 | 4.010 | 3.863 | 1,540 |
| 2023-04-28 | 3.905 | 4.100 | 3.905 | 4.100 | 3.949 | 1,475 |
| 2023-04-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.853 | 200 |
| 2023-04-26 | 3.895 | 3.895 | 3.895 | 3.895 | 3.752 | 5 |
| 2023-04-25 | 3.920 | 4.095 | 3.920 | 3.940 | 3.795 | 1,660 |
| 2023-04-24 | 4.100 | 4.100 | 4.100 | 4.100 | 3.949 | 10 |
| 2023-04-21 | 4.040 | 4.040 | 4.040 | 4.040 | 3.892 | 0 |
| 2023-04-20 | 4.100 | 4.100 | 4.040 | 4.040 | 3.892 | 1,581 |
| 2023-04-19 | 3.960 | 4.050 | 3.960 | 4.050 | 3.901 | 843 |
| 2023-04-18 | 4.050 | 4.085 | 4.000 | 4.010 | 3.863 | 584 |
| 2023-04-17 | 3.955 | 4.010 | 3.845 | 3.980 | 3.834 | 16,078 |
| 2023-04-14 | 3.915 | 4.050 | 3.910 | 3.980 | 3.834 | 3,537 |
| 2023-04-13 | 3.905 | 4.035 | 3.905 | 4.035 | 3.887 | 119 |
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.