AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.755 | 4.755 | 4.755 | 4.755 | 4.580 | 0 |
| 2024-11-27 | 4.800 | 4.800 | 4.700 | 4.755 | 4.580 | 6,519 |
| 2024-11-26 | 4.850 | 4.850 | 4.800 | 4.800 | 4.624 | 470 |
| 2024-11-25 | 4.800 | 4.860 | 4.800 | 4.800 | 4.624 | 2,175 |
| 2024-11-22 | 4.710 | 4.840 | 4.710 | 4.750 | 4.575 | 409 |
| 2024-11-21 | 4.645 | 4.835 | 4.645 | 4.750 | 4.575 | 4,277 |
| 2024-11-20 | 4.640 | 4.760 | 4.640 | 4.760 | 4.585 | 2,358 |
| 2024-11-19 | 4.800 | 4.845 | 4.610 | 4.650 | 4.479 | 5,128 |
| 2024-11-18 | 4.815 | 4.925 | 4.815 | 4.850 | 4.672 | 2,001 |
| 2024-11-15 | 4.750 | 4.780 | 4.750 | 4.780 | 4.604 | 1,150 |
| 2024-11-14 | 4.990 | 4.990 | 4.710 | 4.815 | 4.638 | 5,539 |
| 2024-11-13 | 4.710 | 4.885 | 4.710 | 4.885 | 4.705 | 135 |
| 2024-11-12 | 4.765 | 5.120 | 4.765 | 4.885 | 4.705 | 3,960 |
| 2024-11-11 | 4.765 | 4.940 | 4.765 | 4.860 | 4.681 | 3,955 |
| 2024-11-08 | 4.800 | 4.930 | 4.730 | 4.890 | 4.710 | 4,311 |
| 2024-11-07 | 4.700 | 4.930 | 4.700 | 4.885 | 4.705 | 4,716 |
| 2024-11-06 | 4.825 | 4.870 | 4.710 | 4.810 | 4.633 | 4,586 |
| 2024-11-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.547 | 0 |
| 2024-11-04 | 4.725 | 4.725 | 4.720 | 4.720 | 4.547 | 1,080 |
| 2024-11-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.643 | 0 |
| 2024-10-31 | 4.740 | 4.820 | 4.740 | 4.820 | 4.643 | 851 |
| 2024-10-30 | 4.945 | 4.945 | 4.745 | 4.760 | 4.585 | 3,712 |
| 2024-10-29 | 4.970 | 4.970 | 4.670 | 4.920 | 4.739 | 3,670 |
| 2024-10-28 | 4.900 | 5.080 | 4.850 | 4.850 | 4.672 | 7,536 |
| 2024-10-25 | 4.900 | 5.000 | 4.900 | 5.000 | 4.816 | 110 |
| 2024-10-24 | 5.190 | 5.190 | 5.000 | 5.000 | 4.816 | 14 |
| 2024-10-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 0 |
| 2024-10-22 | 4.960 | 5.000 | 4.910 | 5.000 | 4.816 | 2,160 |
| 2024-10-21 | 5.120 | 5.120 | 5.120 | 5.120 | 4.932 | 0 |
| 2024-10-18 | 5.150 | 5.150 | 5.120 | 5.120 | 4.932 | 1 |
| 2024-10-17 | 5.120 | 5.150 | 5.120 | 5.120 | 4.932 | 1,051 |
| 2024-10-16 | 4.980 | 5.100 | 4.970 | 5.100 | 4.913 | 2,444 |
| 2024-10-15 | 4.920 | 5.050 | 4.840 | 4.860 | 4.681 | 9,679 |
| 2024-10-14 | 4.920 | 5.000 | 4.900 | 4.990 | 4.807 | 1,346 |
| 2024-10-11 | 4.860 | 4.990 | 4.860 | 4.990 | 4.807 | 2,328 |
| 2024-10-10 | 5.020 | 5.020 | 4.940 | 4.980 | 4.797 | 3,046 |
| 2024-10-09 | 5.100 | 5.100 | 4.980 | 5.020 | 4.835 | 8,342 |
| 2024-10-08 | 5.220 | 5.220 | 5.030 | 5.100 | 4.913 | 3,125 |
| 2024-10-07 | 5.160 | 5.220 | 5.150 | 5.150 | 4.961 | 111 |
| 2024-10-04 | 5.150 | 5.250 | 5.150 | 5.150 | 4.961 | 502 |
| 2024-10-03 | 5.300 | 5.300 | 5.170 | 5.220 | 5.028 | 1,920 |
| 2024-10-02 | 5.210 | 5.250 | 5.210 | 5.210 | 5.019 | 1,001 |
| 2024-10-01 | 5.330 | 5.330 | 5.330 | 5.330 | 5.134 | 528 |
| 2024-09-30 | 5.470 | 5.470 | 5.250 | 5.250 | 5.057 | 1,488 |
| 2024-09-27 | 5.210 | 5.380 | 5.210 | 5.370 | 5.173 | 2,410 |
| 2024-09-26 | 5.520 | 5.520 | 5.360 | 5.360 | 5.163 | 12 |
| 2024-09-25 | 5.350 | 5.400 | 5.160 | 5.360 | 5.163 | 9,025 |
| 2024-09-24 | 5.210 | 5.400 | 5.210 | 5.400 | 5.202 | 280 |
| 2024-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.202 | 0 |
| 2024-09-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.202 | 610 |
| 2024-09-19 | 5.540 | 5.540 | 5.250 | 5.400 | 5.202 | 1,756 |
| 2024-09-18 | 5.380 | 5.440 | 5.380 | 5.440 | 5.240 | 2,761 |
| 2024-09-17 | 5.120 | 5.350 | 5.120 | 5.340 | 5.144 | 4,411 |
| 2024-09-16 | 5.260 | 5.280 | 5.260 | 5.270 | 5.076 | 4,351 |
| 2024-09-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.009 | 6,018 |
| 2024-09-12 | 5.270 | 5.270 | 5.100 | 5.100 | 4.913 | 565 |
| 2024-09-11 | 5.350 | 5.350 | 5.110 | 5.110 | 4.922 | 8,166 |
| 2024-09-10 | 5.150 | 5.320 | 5.150 | 5.320 | 5.124 | 471 |
| 2024-09-09 | 5.220 | 5.380 | 5.220 | 5.320 | 5.124 | 2,492 |
| 2024-09-06 | 5.330 | 5.370 | 5.110 | 5.280 | 5.086 | 14,946 |
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.