AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.810 | 3.820 | 3.800 | 3.820 | 3.680 | 27 |
| 2022-10-20 | 3.810 | 3.820 | 3.810 | 3.820 | 3.680 | 197 |
| 2022-10-19 | 3.810 | 3.870 | 3.810 | 3.820 | 3.680 | 129 |
| 2022-10-18 | 3.825 | 3.895 | 3.760 | 3.820 | 3.680 | 317 |
| 2022-10-17 | 3.895 | 3.900 | 3.715 | 3.820 | 3.680 | 3,677 |
| 2022-10-14 | 3.810 | 3.815 | 3.785 | 3.805 | 3.665 | 810 |
| 2022-10-13 | 3.760 | 3.790 | 3.760 | 3.790 | 3.651 | 1,389 |
| 2022-10-12 | 3.700 | 3.700 | 3.660 | 3.660 | 3.525 | 700 |
| 2022-10-11 | 3.700 | 3.760 | 3.660 | 3.660 | 3.525 | 6,073 |
| 2022-10-10 | 3.700 | 3.775 | 3.700 | 3.775 | 3.636 | 750 |
| 2022-10-07 | 3.755 | 3.810 | 3.705 | 3.735 | 3.598 | 8,633 |
| 2022-10-06 | 3.730 | 4.000 | 3.730 | 3.945 | 3.800 | 1,866 |
| 2022-10-05 | 3.725 | 3.920 | 3.725 | 3.900 | 3.757 | 3,826 |
| 2022-10-04 | 3.685 | 3.900 | 3.685 | 3.840 | 3.699 | 6,294 |
| 2022-10-03 | 3.680 | 3.830 | 3.620 | 3.830 | 3.689 | 7,289 |
| 2022-09-30 | 3.715 | 3.855 | 3.660 | 3.760 | 3.622 | 4,411 |
| 2022-09-29 | 3.750 | 3.900 | 3.620 | 3.900 | 3.757 | 6,087 |
| 2022-09-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.728 | 0 |
| 2022-09-27 | 3.750 | 3.870 | 3.750 | 3.870 | 3.728 | 4,650 |
| 2022-09-26 | 4.070 | 4.070 | 3.705 | 3.750 | 3.612 | 1,579 |
| 2022-09-23 | 3.900 | 3.900 | 3.850 | 3.900 | 3.757 | 1,520 |
| 2022-09-22 | 3.900 | 4.020 | 3.780 | 3.940 | 3.795 | 1,021 |
| 2022-09-21 | 4.000 | 4.000 | 3.885 | 3.950 | 3.805 | 2,904 |
| 2022-09-20 | 4.100 | 4.135 | 4.020 | 4.045 | 3.896 | 2,705 |
| 2022-09-19 | 4.100 | 4.160 | 4.100 | 4.145 | 3.993 | 328 |
| 2022-09-16 | 4.170 | 4.280 | 4.110 | 4.145 | 3.993 | 947 |
| 2022-09-15 | 4.195 | 4.250 | 4.120 | 4.220 | 4.065 | 3,498 |
| 2022-09-14 | 4.235 | 4.235 | 4.150 | 4.180 | 4.026 | 2,275 |
| 2022-09-13 | 4.260 | 4.385 | 4.260 | 4.290 | 4.132 | 5,638 |
| 2022-09-12 | 4.355 | 4.400 | 4.265 | 4.290 | 4.132 | 9,530 |
| 2022-09-09 | 4.250 | 4.400 | 4.155 | 4.355 | 4.195 | 6,323 |
| 2022-09-08 | 4.000 | 4.400 | 3.980 | 4.400 | 4.238 | 8,970 |
| 2022-09-07 | 4.015 | 4.145 | 3.895 | 4.120 | 3.969 | 7,690 |
| 2022-09-06 | 4.140 | 4.165 | 4.005 | 4.120 | 3.969 | 8,933 |
| 2022-09-05 | 4.190 | 4.195 | 4.100 | 4.100 | 3.949 | 5,724 |
| 2022-09-02 | 4.210 | 4.365 | 4.180 | 4.365 | 4.205 | 6,565 |
| 2022-09-01 | 4.220 | 4.435 | 4.205 | 4.435 | 4.272 | 2,570 |
| 2022-08-31 | 4.280 | 4.495 | 4.200 | 4.495 | 4.330 | 1,806 |
| 2022-08-30 | 4.405 | 4.420 | 4.360 | 4.420 | 4.258 | 2,653 |
| 2022-08-29 | 4.660 | 4.660 | 4.270 | 4.270 | 4.113 | 8,556 |
| 2022-08-26 | 4.605 | 4.605 | 4.355 | 4.500 | 4.335 | 1,046 |
| 2022-08-25 | 4.650 | 4.650 | 4.440 | 4.570 | 4.402 | 1,269 |
| 2022-08-24 | 4.430 | 4.540 | 4.350 | 4.540 | 4.373 | 4,430 |
| 2022-08-23 | 4.435 | 4.550 | 4.285 | 4.540 | 4.373 | 3,921 |
| 2022-08-22 | 4.735 | 4.735 | 4.315 | 4.465 | 4.301 | 18,281 |
| 2022-08-19 | 4.690 | 4.750 | 4.480 | 4.700 | 4.527 | 5,559 |
| 2022-08-18 | 4.420 | 4.640 | 4.420 | 4.640 | 4.469 | 4,692 |
| 2022-08-17 | 4.515 | 4.760 | 4.440 | 4.600 | 4.431 | 27,225 |
| 2022-08-16 | 4.540 | 4.540 | 4.380 | 4.530 | 4.364 | 13,127 |
| 2022-08-15 | 4.550 | 4.550 | 4.540 | 4.540 | 4.373 | 1,203 |
| 2022-08-12 | 4.400 | 4.550 | 4.400 | 4.550 | 4.383 | 16,356 |
| 2022-08-11 | 4.490 | 4.490 | 4.290 | 4.305 | 4.147 | 9,698 |
| 2022-08-10 | 4.380 | 4.410 | 4.215 | 4.390 | 4.229 | 11,124 |
| 2022-08-09 | 4.300 | 4.380 | 4.110 | 4.355 | 4.195 | 22,348 |
| 2022-08-08 | 4.150 | 4.320 | 4.150 | 4.250 | 4.094 | 14,205 |
| 2022-08-05 | 4.100 | 4.100 | 4.000 | 4.100 | 3.949 | 2,896 |
| 2022-08-04 | 4.070 | 4.215 | 3.970 | 4.115 | 3.964 | 4,906 |
| 2022-08-03 | 4.040 | 4.095 | 4.000 | 4.000 | 3.853 | 3,310 |
| 2022-08-02 | 4.065 | 4.200 | 3.920 | 4.000 | 3.853 | 8,679 |
| 2022-08-01 | 4.000 | 4.090 | 3.905 | 4.065 | 3.916 | 14,069 |
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.