AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.100 | 4.100 | 4.040 | 4.040 | 3.892 | 14,874 |
| 2023-01-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.949 | 110 |
| 2023-01-12 | 4.160 | 4.230 | 4.100 | 4.230 | 4.075 | 1,855 |
| 2023-01-11 | 4.155 | 4.155 | 4.155 | 4.155 | 4.002 | 453 |
| 2023-01-10 | 4.230 | 4.230 | 4.230 | 4.230 | 4.075 | 0 |
| 2023-01-09 | 4.230 | 4.295 | 4.230 | 4.230 | 4.075 | 1,891 |
| 2023-01-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.065 | 0 |
| 2023-01-05 | 4.180 | 4.220 | 4.180 | 4.220 | 4.065 | 4,254 |
| 2023-01-04 | 4.115 | 4.160 | 4.050 | 4.050 | 3.901 | 463 |
| 2023-01-03 | 4.220 | 4.220 | 4.215 | 4.215 | 4.060 | 109 |
| 2023-01-02 | 4.220 | 4.220 | 4.050 | 4.050 | 3.901 | 40 |
| 2022-12-30 | 4.160 | 4.160 | 4.070 | 4.070 | 3.920 | 458 |
| 2022-12-29 | 3.980 | 4.160 | 3.980 | 4.150 | 3.997 | 5,481 |
| 2022-12-28 | 4.045 | 4.045 | 3.845 | 4.000 | 3.853 | 5,456 |
| 2022-12-27 | 4.000 | 4.020 | 4.000 | 4.020 | 3.872 | 465 |
| 2022-12-23 | 4.060 | 4.060 | 4.060 | 4.060 | 3.911 | 0 |
| 2022-12-22 | 4.060 | 4.060 | 4.060 | 4.060 | 3.911 | 30 |
| 2022-12-21 | 4.050 | 4.160 | 4.050 | 4.160 | 4.007 | 3,763 |
| 2022-12-20 | 3.950 | 4.045 | 3.950 | 4.045 | 3.896 | 600 |
| 2022-12-19 | 3.950 | 4.000 | 3.895 | 4.000 | 3.853 | 5,877 |
| 2022-12-16 | 4.060 | 4.215 | 3.875 | 3.890 | 3.747 | 13,381 |
| 2022-12-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.142 | 600 |
| 2022-12-14 | 4.230 | 4.230 | 4.230 | 4.230 | 4.075 | 2,874 |
| 2022-12-13 | 4.085 | 4.305 | 4.085 | 4.300 | 4.142 | 2,385 |
| 2022-12-12 | 4.200 | 4.290 | 4.200 | 4.290 | 4.132 | 450 |
| 2022-12-09 | 4.170 | 4.315 | 4.090 | 4.090 | 3.940 | 550 |
| 2022-12-08 | 4.130 | 4.130 | 4.130 | 4.130 | 3.978 | 785 |
| 2022-12-07 | 4.350 | 4.350 | 4.160 | 4.200 | 4.046 | 1,275 |
| 2022-12-06 | 4.340 | 4.340 | 4.130 | 4.130 | 3.978 | 870 |
| 2022-12-05 | 4.225 | 4.345 | 4.225 | 4.345 | 4.185 | 1,835 |
| 2022-12-02 | 4.225 | 4.320 | 4.225 | 4.320 | 4.161 | 1,102 |
| 2022-12-01 | 4.340 | 4.340 | 4.225 | 4.225 | 4.070 | 8,439 |
| 2022-11-30 | 4.095 | 4.340 | 4.095 | 4.340 | 4.180 | 115 |
| 2022-11-29 | 4.250 | 4.250 | 4.120 | 4.230 | 4.075 | 180 |
| 2022-11-28 | 4.340 | 4.350 | 4.100 | 4.245 | 4.089 | 15,923 |
| 2022-11-25 | 4.190 | 4.230 | 4.010 | 4.190 | 4.036 | 3,364 |
| 2022-11-24 | 4.150 | 4.250 | 4.090 | 4.090 | 3.940 | 6,996 |
| 2022-11-23 | 4.000 | 4.115 | 4.000 | 4.080 | 3.930 | 2,726 |
| 2022-11-22 | 3.980 | 4.000 | 3.980 | 4.000 | 3.853 | 22,430 |
| 2022-11-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.737 | 218 |
| 2022-11-18 | 3.845 | 3.940 | 3.845 | 3.880 | 3.737 | 3,252 |
| 2022-11-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.689 | 106 |
| 2022-11-16 | 3.880 | 3.880 | 3.850 | 3.850 | 3.709 | 1,722 |
| 2022-11-15 | 3.920 | 3.930 | 3.895 | 3.930 | 3.786 | 832 |
| 2022-11-14 | 3.950 | 3.950 | 3.930 | 3.930 | 3.786 | 965 |
| 2022-11-11 | 3.990 | 3.990 | 3.860 | 3.950 | 3.805 | 958 |
| 2022-11-10 | 3.825 | 3.950 | 3.820 | 3.940 | 3.795 | 2,861 |
| 2022-11-09 | 3.880 | 3.975 | 3.880 | 3.975 | 3.829 | 140 |
| 2022-11-08 | 3.790 | 3.790 | 3.780 | 3.780 | 3.641 | 4,500 |
| 2022-11-07 | 3.770 | 3.880 | 3.770 | 3.805 | 3.665 | 2,894 |
| 2022-11-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.737 | 100 |
| 2022-11-03 | 3.955 | 3.955 | 3.955 | 3.955 | 3.810 | 0 |
| 2022-11-02 | 3.870 | 3.955 | 3.860 | 3.955 | 3.810 | 810 |
| 2022-11-01 | 3.870 | 3.870 | 3.870 | 3.870 | 3.728 | 0 |
| 2022-10-31 | 3.870 | 3.870 | 3.870 | 3.870 | 3.728 | 249 |
| 2022-10-28 | 3.765 | 3.870 | 3.760 | 3.870 | 3.728 | 4,784 |
| 2022-10-27 | 3.800 | 3.840 | 3.800 | 3.800 | 3.660 | 553 |
| 2022-10-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.680 | 0 |
| 2022-10-25 | 3.715 | 3.820 | 3.715 | 3.820 | 3.680 | 55 |
| 2022-10-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.680 | 0 |
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.