AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.870	3.970	3.870	3.970	3.824	163
2023-04-11	3.870	3.870	3.870	3.870	3.728	236
2023-04-06	3.920	3.925	3.910	3.925	3.781	2,187
2023-04-05	3.900	4.090	3.900	4.090	3.940	640
2023-04-04	4.020	4.020	4.020	4.020	3.872	558
2023-04-03	4.000	4.020	3.905	4.020	3.872	2,735
2023-03-31	4.000	4.000	3.875	4.000	3.853	1,682
2023-03-30	3.875	4.000	3.850	4.000	3.853	2,567
2023-03-29	3.910	4.000	3.805	3.990	3.843	8,197
2023-03-28	3.950	3.990	3.900	3.900	3.757	851
2023-03-27	3.915	3.950	3.915	3.950	3.805	1,247
2023-03-24	3.950	3.950	3.900	3.950	3.805	6,937
2023-03-23	4.195	4.195	3.880	4.080	3.930	8,431
2023-03-22	4.065	4.110	3.940	4.110	3.959	1,176
2023-03-21	4.110	4.110	3.970	3.995	3.848	493
2023-03-20	4.030	4.110	4.030	4.110	3.959	130
2023-03-17	3.905	4.010	3.815	3.815	3.675	1,820
2023-03-16	4.030	4.300	3.925	4.000	3.853	3,998
2023-03-15	4.090	4.090	3.930	3.930	3.786	72
2023-03-14	3.940	4.100	3.940	4.100	3.949	800
2023-03-13	4.060	4.300	3.900	3.950	3.805	16,208
2023-03-10	4.115	4.260	4.100	4.260	4.103	714
2023-03-09	4.115	4.240	4.115	4.115	3.964	1,322
2023-03-08	4.110	4.210	4.110	4.115	3.964	342
2023-03-07	4.210	4.210	4.120	4.120	3.969	434
2023-03-06	4.115	4.315	4.115	4.310	4.152	2,691
2023-03-03	4.100	4.200	4.100	4.200	4.046	1,004
2023-03-02	4.200	4.205	4.120	4.120	3.969	3,654
2023-03-01	4.250	4.400	4.250	4.260	4.103	700
2023-02-28	4.220	4.360	4.220	4.360	4.200	6,600
2023-02-27	4.200	4.320	4.080	4.200	4.046	15,566
2023-02-24	4.225	4.255	4.220	4.255	4.099	3,873
2023-02-23	4.200	4.200	4.200	4.200	4.046	100
2023-02-22	4.225	4.355	4.150	4.270	4.113	1,070
2023-02-21	4.280	4.475	4.280	4.450	4.286	7,349
2023-02-20	4.365	4.430	4.365	4.365	4.205	16,388
2023-02-17	4.260	4.365	4.140	4.330	4.171	2,764
2023-02-16	4.220	4.380	4.140	4.140	3.988	1,787
2023-02-15	4.220	4.220	4.220	4.220	4.065	1
2023-02-14	4.380	4.380	4.220	4.220	4.065	934
2023-02-13	4.385	4.385	4.165	4.165	4.012	27
2023-02-10	4.350	4.460	4.260	4.260	4.103	2,821
2023-02-09	4.410	4.460	4.410	4.460	4.296	103
2023-02-08	4.250	4.390	4.250	4.390	4.229	756
2023-02-07	4.315	4.315	4.310	4.310	4.152	276
2023-02-06	4.400	4.420	4.400	4.420	4.258	13
2023-02-03	4.450	4.450	4.450	4.450	4.286	25
2023-02-02	4.335	4.400	4.300	4.385	4.224	8,807
2023-02-01	4.175	4.420	4.175	4.330	4.171	9,579
2023-01-31	3.980	4.365	3.980	4.360	4.200	34,643
2023-01-30	4.100	4.110	3.985	4.110	3.959	880
2023-01-27	4.100	4.100	4.100	4.100	3.949	1,340
2023-01-26	4.090	4.100	4.085	4.100	3.949	14,407
2023-01-25	4.150	4.150	4.100	4.100	3.949	204
2023-01-24	4.030	4.100	3.995	4.090	3.940	6,461
2023-01-23	4.040	4.040	3.990	4.030	3.882	2,993
2023-01-20	4.020	4.020	3.965	4.020	3.872	1,909
2023-01-19	4.020	4.020	3.965	3.965	3.819	2,296
2023-01-18	4.000	4.040	3.985	4.040	3.892	6,712
2023-01-17	4.040	4.090	3.985	4.040	3.892	11,737

← NewerPage 16 of 22 · 1,283 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.