AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.745 | 3.920 | 3.660 | 3.710 | 3.574 | 9,418 |
| 2022-05-05 | 3.825 | 3.850 | 3.640 | 3.650 | 3.516 | 18,918 |
| 2022-05-04 | 3.940 | 3.965 | 3.735 | 3.750 | 3.612 | 24,988 |
| 2022-05-03 | 3.890 | 3.940 | 3.810 | 3.940 | 3.795 | 8,378 |
| 2022-05-02 | 3.720 | 3.795 | 3.720 | 3.780 | 3.641 | 4,417 |
| 2022-04-29 | 3.755 | 3.825 | 3.750 | 3.825 | 3.684 | 12,498 |
| 2022-04-28 | 3.940 | 3.940 | 3.750 | 3.750 | 3.612 | 20,752 |
| 2022-04-27 | 3.935 | 3.985 | 3.830 | 3.940 | 3.795 | 27,552 |
| 2022-04-26 | 4.010 | 4.060 | 4.000 | 4.060 | 3.911 | 1,734 |
| 2022-04-25 | 4.080 | 4.100 | 3.920 | 4.070 | 3.920 | 20,939 |
| 2022-04-22 | 4.015 | 4.200 | 4.010 | 4.200 | 4.046 | 27,126 |
| 2022-04-21 | 4.060 | 4.165 | 4.030 | 4.165 | 4.012 | 1,783 |
| 2022-04-20 | 4.140 | 4.140 | 4.000 | 4.030 | 3.882 | 3,680 |
| 2022-04-19 | 4.090 | 4.165 | 3.950 | 3.980 | 3.834 | 7,542 |
| 2022-04-14 | 4.100 | 4.160 | 4.035 | 4.040 | 3.892 | 7,743 |
| 2022-04-13 | 4.000 | 4.170 | 3.950 | 4.050 | 3.901 | 17,678 |
| 2022-04-12 | 4.050 | 4.050 | 3.955 | 4.000 | 3.853 | 4,255 |
| 2022-04-11 | 4.334 | 4.334 | 4.070 | 4.070 | 3.920 | 5,827 |
| 2022-04-08 | 4.230 | 4.260 | 4.120 | 4.140 | 3.988 | 5,582 |
| 2022-04-07 | 4.130 | 4.234 | 4.130 | 4.140 | 3.988 | 1,124 |
| 2022-04-06 | 4.240 | 4.302 | 4.120 | 4.120 | 3.969 | 9,132 |
| 2022-04-05 | 4.270 | 4.324 | 4.204 | 4.204 | 4.049 | 11,691 |
| 2022-04-04 | 4.510 | 4.510 | 4.466 | 4.466 | 4.302 | 230 |
| 2022-04-01 | 4.380 | 4.468 | 4.250 | 4.466 | 4.302 | 18,930 |
| 2022-03-31 | 4.550 | 4.550 | 4.400 | 4.500 | 4.335 | 22,413 |
| 2022-03-30 | 4.900 | 4.900 | 4.426 | 4.550 | 4.383 | 40,310 |
| 2022-03-29 | 4.430 | 4.774 | 4.304 | 4.750 | 4.575 | 57,822 |
| 2022-03-28 | 4.266 | 4.930 | 4.166 | 4.202 | 4.048 | 78,398 |
| 2022-03-25 | 4.056 | 4.100 | 4.010 | 4.100 | 3.949 | 2,177 |
| 2022-03-24 | 4.100 | 4.216 | 4.100 | 4.110 | 3.959 | 700 |
| 2022-03-23 | 4.266 | 4.266 | 4.122 | 4.230 | 4.075 | 5,857 |
| 2022-03-22 | 4.298 | 4.298 | 4.150 | 4.250 | 4.094 | 2,590 |
| 2022-03-21 | 4.318 | 4.388 | 4.132 | 4.150 | 3.997 | 7,407 |
| 2022-03-18 | 4.152 | 4.300 | 4.152 | 4.152 | 3.999 | 3,830 |
| 2022-03-17 | 4.400 | 4.400 | 4.104 | 4.312 | 4.154 | 8,329 |
| 2022-03-16 | 4.000 | 4.220 | 3.850 | 4.210 | 4.055 | 34,047 |
| 2022-03-15 | 4.218 | 4.218 | 3.950 | 3.950 | 3.805 | 5,251 |
| 2022-03-14 | 4.050 | 4.100 | 3.932 | 3.950 | 3.805 | 3,545 |
| 2022-03-11 | 4.030 | 4.170 | 4.010 | 4.050 | 3.901 | 28,063 |
| 2022-03-10 | 4.100 | 4.186 | 3.860 | 3.880 | 3.737 | 30,029 |
| 2022-03-09 | 3.800 | 4.370 | 3.800 | 4.102 | 3.951 | 15,252 |
| 2022-03-08 | 3.950 | 4.000 | 3.710 | 3.770 | 3.631 | 9,529 |
| 2022-03-07 | 4.130 | 4.270 | 3.810 | 4.000 | 3.853 | 13,376 |
| 2022-03-04 | 4.332 | 4.480 | 4.130 | 4.200 | 4.046 | 18,288 |
| 2022-03-03 | 4.520 | 4.520 | 4.300 | 4.310 | 4.152 | 20,919 |
| 2022-03-02 | 4.752 | 4.800 | 4.520 | 4.640 | 4.469 | 21,473 |
| 2022-03-01 | 4.968 | 5.160 | 4.800 | 4.800 | 4.624 | 16,176 |
| 2022-02-28 | 4.930 | 4.970 | 4.770 | 4.970 | 4.787 | 5,822 |
| 2022-02-25 | 5.100 | 5.100 | 4.786 | 4.920 | 4.739 | 15,821 |
| 2022-02-24 | 5.165 | 5.485 | 4.730 | 4.900 | 4.720 | 71,317 |
| 2022-02-23 | 5.530 | 5.670 | 5.345 | 5.670 | 5.462 | 8,562 |
| 2022-02-22 | 5.320 | 5.460 | 5.240 | 5.460 | 5.259 | 7,519 |
| 2022-02-21 | 5.800 | 5.800 | 5.400 | 5.435 | 5.235 | 22,406 |
| 2022-02-18 | 5.975 | 6.000 | 5.760 | 5.760 | 5.548 | 9,788 |
| 2022-02-17 | 5.845 | 6.055 | 5.765 | 6.000 | 5.779 | 6,167 |
| 2022-02-16 | 5.985 | 5.990 | 5.825 | 5.825 | 5.611 | 7,912 |
| 2022-02-15 | 5.890 | 6.000 | 5.770 | 6.000 | 5.779 | 6,180 |
| 2022-02-14 | 5.905 | 5.905 | 5.715 | 5.900 | 5.683 | 5,878 |
| 2022-02-11 | 6.025 | 6.025 | 6.010 | 6.025 | 5.804 | 556 |
| 2022-02-10 | 6.035 | 6.085 | 6.035 | 6.085 | 5.861 | 167 |
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.