AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.030	6.090	5.985	6.085	5.861	11,239
2022-02-08	6.000	6.040	5.805	6.030	5.808	9,684
2022-02-07	5.950	6.070	5.850	6.060	5.837	2,900
2022-02-04	5.850	5.930	5.740	5.850	5.635	1,423
2022-02-03	5.940	5.950	5.705	5.715	5.505	5,677
2022-02-02	5.690	5.965	5.600	5.920	5.702	21,139
2022-02-01	5.620	5.710	5.620	5.700	5.490	1,370
2022-01-31	5.610	5.700	5.610	5.700	5.490	1,730
2022-01-28	5.615	5.795	5.505	5.570	5.365	6,245
2022-01-27	5.715	5.840	5.620	5.720	5.510	199
2022-01-26	5.615	5.895	5.615	5.720	5.510	3,154
2022-01-25	5.795	5.795	5.540	5.650	5.442	4,027
2022-01-24	5.820	5.905	5.620	5.745	5.534	12,216
2022-01-21	5.990	5.990	5.810	5.840	5.625	4,738
2022-01-20	6.085	6.200	5.880	5.900	5.683	60,857
2022-01-19	6.305	6.470	6.200	6.470	6.232	111
2022-01-18	6.460	6.470	6.460	6.470	6.232	2,500
2022-01-17	6.190	6.480	6.190	6.480	6.242	5,014
2022-01-14	6.260	6.260	6.260	6.260	6.030	0
2022-01-13	6.260	6.260	6.260	6.260	6.030	5,164
2022-01-12	6.470	6.470	6.260	6.260	6.030	5,464
2022-01-11	6.080	6.300	6.080	6.300	6.068	5,300
2022-01-10	6.340	6.510	6.220	6.390	6.155	2,630
2022-01-07	6.650	6.650	6.480	6.550	6.309	5,918
2022-01-06	6.280	6.760	6.280	6.650	6.406	6,272
2022-01-05	6.400	6.780	6.180	6.660	6.415	18,174
2022-01-04	5.880	6.200	5.880	6.200	5.972	4,991
2022-01-03	6.000	6.000	5.915	5.915	5.698	2,101
2021-12-30	6.000	6.000	5.800	6.000	5.779	5,506
2021-12-29	5.900	6.000	5.900	6.000	5.779	2,201
2021-12-28	5.900	5.900	5.900	5.900	5.683	0
2021-12-27	6.110	6.275	5.880	5.900	5.683	4,473
2021-12-23	6.120	6.120	5.880	6.030	5.808	791
2021-12-22	6.100	6.100	6.100	6.100	5.876	0
2021-12-21	6.000	6.100	6.000	6.100	5.876	918
2021-12-20	5.900	5.900	5.890	5.900	5.683	2,328
2021-12-17	6.150	6.150	5.920	6.000	5.779	377
2021-12-16	6.100	6.100	6.000	6.000	5.779	11,558
2021-12-15	5.835	6.200	5.835	6.100	5.876	10,150
2021-12-14	6.400	6.400	6.000	6.200	5.972	8,455
2021-12-13	6.110	6.160	6.000	6.000	5.779	8,057
2021-12-10	6.100	6.575	6.035	6.515	6.276	5,660
2021-12-09	6.450	6.580	6.450	6.580	6.338	5,000
2021-12-08	6.445	6.445	6.445	6.445	6.208	0
2021-12-07	6.600	6.600	6.190	6.445	6.208	3,895
2021-12-06	6.000	6.350	6.000	6.350	6.117	3,230
2021-12-03	6.100	6.100	6.100	6.100	5.876	0
2021-12-02	5.925	6.100	5.925	6.100	5.876	440
2021-12-01	5.690	6.100	5.690	5.900	5.683	2,173
2021-11-30	6.170	6.170	5.620	6.000	5.779	3,998
2021-11-29	6.020	6.160	6.000	6.010	5.789	4,409
2021-11-26	6.160	6.400	6.010	6.280	6.049	3,391
2021-11-25	6.460	6.460	6.460	6.460	6.223	0
2021-11-24	6.150	6.500	6.050	6.460	6.223	628
2021-11-23	6.200	6.390	6.100	6.350	6.117	1,146
2021-11-22	6.400	6.400	6.200	6.250	6.020	4,738
2021-11-19	6.600	6.600	6.135	6.300	6.068	25,499
2021-11-18	6.750	6.930	6.660	6.660	6.415	4,029
2021-11-17	6.815	6.830	6.790	6.790	6.540	4,620
2021-11-16	7.060	7.100	6.810	7.100	6.839	15,001

← NewerPage 21 of 22 · 1,279 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.