AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.855 | 3.950 | 3.825 | 3.920 | 3.776 | 8,233 |
| 2022-07-28 | 3.800 | 3.845 | 3.675 | 3.730 | 3.593 | 5,534 |
| 2022-07-27 | 3.715 | 3.885 | 3.715 | 3.880 | 3.737 | 5,207 |
| 2022-07-26 | 3.800 | 3.840 | 3.715 | 3.830 | 3.689 | 6,230 |
| 2022-07-25 | 3.845 | 3.920 | 3.720 | 3.920 | 3.776 | 11,965 |
| 2022-07-22 | 3.750 | 3.860 | 3.630 | 3.670 | 3.535 | 2,864 |
| 2022-07-21 | 3.870 | 3.870 | 3.730 | 3.750 | 3.612 | 5,373 |
| 2022-07-20 | 3.750 | 3.880 | 3.670 | 3.870 | 3.728 | 18,454 |
| 2022-07-19 | 3.700 | 3.750 | 3.650 | 3.700 | 3.564 | 5,103 |
| 2022-07-18 | 3.720 | 3.750 | 3.590 | 3.735 | 3.598 | 11,333 |
| 2022-07-15 | 3.665 | 3.670 | 3.600 | 3.600 | 3.468 | 2,697 |
| 2022-07-14 | 3.530 | 3.665 | 3.530 | 3.665 | 3.530 | 2,736 |
| 2022-07-13 | 3.550 | 3.655 | 3.550 | 3.655 | 3.521 | 2,121 |
| 2022-07-12 | 3.620 | 3.620 | 3.550 | 3.550 | 3.420 | 300 |
| 2022-07-11 | 3.630 | 3.630 | 3.550 | 3.550 | 3.420 | 3,263 |
| 2022-07-08 | 3.665 | 3.665 | 3.590 | 3.590 | 3.458 | 4,838 |
| 2022-07-07 | 3.600 | 3.650 | 3.600 | 3.650 | 3.516 | 6,907 |
| 2022-07-06 | 3.645 | 3.655 | 3.520 | 3.560 | 3.429 | 4,095 |
| 2022-07-05 | 3.700 | 3.755 | 3.510 | 3.520 | 3.391 | 6,437 |
| 2022-07-04 | 3.685 | 3.830 | 3.685 | 3.795 | 3.656 | 2,483 |
| 2022-07-01 | 3.740 | 3.760 | 3.700 | 3.760 | 3.622 | 1,638 |
| 2022-06-30 | 3.895 | 3.895 | 3.675 | 3.675 | 3.540 | 2,619 |
| 2022-06-29 | 3.800 | 3.930 | 3.655 | 3.700 | 3.564 | 6,699 |
| 2022-06-28 | 3.770 | 3.880 | 3.655 | 3.810 | 3.670 | 2,250 |
| 2022-06-27 | 3.765 | 3.770 | 3.715 | 3.770 | 3.631 | 2,290 |
| 2022-06-24 | 3.635 | 3.710 | 3.635 | 3.700 | 3.564 | 1,726 |
| 2022-06-23 | 3.705 | 3.720 | 3.625 | 3.710 | 3.574 | 1,372 |
| 2022-06-22 | 3.820 | 3.875 | 3.600 | 3.750 | 3.612 | 16,239 |
| 2022-06-21 | 3.770 | 3.780 | 3.710 | 3.710 | 3.574 | 2,623 |
| 2022-06-20 | 3.820 | 3.820 | 3.775 | 3.775 | 3.636 | 130 |
| 2022-06-17 | 3.745 | 3.980 | 3.745 | 3.775 | 3.636 | 7,741 |
| 2022-06-16 | 3.900 | 3.910 | 3.710 | 3.760 | 3.622 | 2,529 |
| 2022-06-15 | 3.750 | 3.990 | 3.700 | 3.880 | 3.737 | 5,984 |
| 2022-06-14 | 3.820 | 3.895 | 3.595 | 3.670 | 3.535 | 11,217 |
| 2022-06-13 | 3.935 | 3.935 | 3.700 | 3.885 | 3.742 | 16,449 |
| 2022-06-10 | 3.940 | 3.985 | 3.825 | 3.825 | 3.684 | 9,681 |
| 2022-06-09 | 4.000 | 4.085 | 3.930 | 4.085 | 3.935 | 7,376 |
| 2022-06-08 | 4.085 | 4.100 | 4.000 | 4.100 | 3.949 | 6,222 |
| 2022-06-07 | 4.140 | 4.205 | 4.050 | 4.140 | 3.988 | 12,748 |
| 2022-06-06 | 4.290 | 4.290 | 4.110 | 4.240 | 4.084 | 9,089 |
| 2022-06-03 | 4.105 | 4.350 | 4.015 | 4.345 | 4.185 | 10,487 |
| 2022-06-02 | 4.000 | 4.070 | 3.960 | 4.060 | 3.911 | 3,118 |
| 2022-06-01 | 4.015 | 4.120 | 4.015 | 4.120 | 3.969 | 1,301 |
| 2022-05-31 | 4.095 | 4.100 | 3.940 | 4.100 | 3.949 | 14,594 |
| 2022-05-30 | 3.980 | 4.100 | 3.980 | 4.090 | 3.940 | 6,626 |
| 2022-05-27 | 3.985 | 3.985 | 3.880 | 3.985 | 3.839 | 4,140 |
| 2022-05-26 | 3.870 | 4.040 | 3.800 | 4.040 | 3.892 | 7,657 |
| 2022-05-25 | 3.860 | 3.860 | 3.820 | 3.820 | 3.680 | 3,982 |
| 2022-05-24 | 3.860 | 3.950 | 3.860 | 3.880 | 3.737 | 410 |
| 2022-05-23 | 4.000 | 4.000 | 3.870 | 3.880 | 3.737 | 3,460 |
| 2022-05-20 | 3.935 | 4.060 | 3.855 | 3.925 | 3.781 | 6,032 |
| 2022-05-19 | 3.935 | 4.090 | 3.850 | 4.055 | 3.906 | 2,797 |
| 2022-05-18 | 4.125 | 4.140 | 3.825 | 4.140 | 3.988 | 9,234 |
| 2022-05-17 | 3.990 | 4.130 | 3.865 | 4.070 | 3.920 | 7,969 |
| 2022-05-16 | 3.900 | 3.965 | 3.820 | 3.930 | 3.786 | 7,466 |
| 2022-05-13 | 3.710 | 3.720 | 3.710 | 3.720 | 3.583 | 400 |
| 2022-05-12 | 3.710 | 3.720 | 3.710 | 3.720 | 3.583 | 276 |
| 2022-05-11 | 3.560 | 3.720 | 3.560 | 3.720 | 3.583 | 5,033 |
| 2022-05-10 | 3.840 | 3.840 | 3.645 | 3.680 | 3.545 | 7,635 |
| 2022-05-09 | 3.880 | 3.900 | 3.640 | 3.750 | 3.612 | 8,321 |
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.