AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 7.060 | 7.100 | 6.810 | 7.100 | 6.839 | 15,001 |
| 2021-11-15 | 7.080 | 7.100 | 6.805 | 7.100 | 6.839 | 4,892 |
| 2021-11-12 | 6.900 | 7.100 | 6.900 | 7.100 | 6.839 | 880 |
| 2021-11-11 | 6.900 | 7.120 | 6.900 | 7.100 | 6.839 | 3,753 |
| 2021-11-10 | 7.145 | 7.145 | 6.720 | 6.870 | 6.617 | 2,900 |
| 2021-11-09 | 7.155 | 7.155 | 6.800 | 6.800 | 6.550 | 158 |
| 2021-11-08 | 6.620 | 7.180 | 6.620 | 6.800 | 6.550 | 8,295 |
| 2021-11-05 | 6.800 | 6.900 | 6.800 | 6.800 | 6.550 | 5,863 |
| 2021-11-04 | 6.700 | 6.900 | 6.550 | 6.800 | 6.550 | 18,614 |
| 2021-11-03 | 6.800 | 6.870 | 6.650 | 6.650 | 6.406 | 15,079 |
| 2021-11-02 | 7.200 | 7.200 | 7.000 | 7.090 | 6.829 | 414 |
| 2021-11-01 | 7.090 | 7.090 | 7.090 | 7.090 | 6.829 | 512 |
| 2021-10-29 | 7.005 | 7.100 | 6.980 | 7.085 | 6.825 | 10,567 |
| 2021-10-28 | 6.700 | 7.020 | 6.700 | 7.020 | 6.762 | 2 |
| 2021-10-27 | 6.925 | 7.100 | 6.700 | 7.020 | 6.762 | 22,505 |
| 2021-10-26 | 7.055 | 7.100 | 6.985 | 7.100 | 6.839 | 20,435 |
| 2021-10-25 | 6.800 | 7.000 | 6.800 | 6.900 | 6.646 | 10,156 |
| 2021-10-22 | 6.820 | 6.840 | 6.650 | 6.840 | 6.589 | 2,810 |
| 2021-10-21 | 6.800 | 7.145 | 6.800 | 6.880 | 6.627 | 2,347 |
| 2021-10-20 | 6.925 | 7.150 | 6.805 | 7.150 | 6.887 | 4,971 |
| 2021-10-19 | 7.100 | 7.150 | 6.790 | 7.090 | 6.829 | 8,906 |
| 2021-10-18 | 6.990 | 7.200 | 6.840 | 7.000 | 6.743 | 8,930 |
| 2021-10-15 | 6.845 | 7.060 | 6.645 | 7.060 | 6.800 | 14,684 |
| 2021-10-14 | 6.700 | 6.910 | 6.480 | 6.850 | 6.598 | 32,872 |
← NewerPage 22 of 22 · 1,284 trading days
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.