AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.520	9.750	9.500	9.500	9.500	25,461
2026-10-16	9.700	9.810	9.450	9.450	9.450	59,711
2026-10-15	9.670	9.790	9.560	9.700	9.700	17,512
2026-10-14	9.740	9.740	9.550	9.580	9.580	20,737
2026-10-13	9.620	9.820	9.550	9.550	9.550	26,252
2026-10-12	9.720	9.760	9.620	9.720	9.720	14,893
2026-10-09	9.560	9.710	9.550	9.690	9.690	22,504
2026-10-08	9.750	9.780	9.580	9.580	9.580	27,728
2026-10-07	9.690	9.790	9.680	9.680	9.680	19,376
2026-10-06	9.770	9.890	9.680	9.700	9.700	30,092
2026-10-05	9.710	10.000	9.710	9.770	9.770	38,871
2026-10-02	9.750	9.870	9.750	9.870	9.870	19,069
2026-10-01	9.800	9.870	9.700	9.870	9.870	17,545
2026-09-30	9.800	9.880	9.770	9.800	9.800	11,559
2026-09-29	9.870	9.870	9.740	9.800	9.800	10,729
2026-09-28	9.800	9.860	9.750	9.800	9.800	13,391
2026-09-25	9.880	9.880	9.670	9.750	9.750	32,016
2026-09-24	9.970	9.970	9.750	9.780	9.780	41,436
2026-09-23	9.970	9.970	9.900	9.950	9.950	19,726
2026-09-22	9.980	10.040	9.900	10.000	10.000	27,306
2026-09-21	9.800	10.020	9.780	9.870	9.870	33,980
2026-09-18	10.000	10.100	9.800	9.800	9.800	76,688
2026-09-17	10.100	10.100	9.980	10.000	10.000	36,599
2026-09-16	10.060	10.340	9.980	9.990	9.990	48,187
2026-09-15	10.240	10.240	10.000	10.060	10.060	46,176
2026-09-14	10.120	10.240	10.080	10.240	10.240	29,416
2026-09-11	10.320	10.320	10.020	10.100	10.100	40,770
2026-09-10	10.480	10.480	10.120	10.220	10.220	22,920
2026-09-09	10.340	10.340	10.200	10.220	10.220	18,777
2026-09-08	10.280	10.340	10.180	10.340	10.340	53,255
2026-09-07	10.160	10.300	10.120	10.280	10.280	40,913
2026-09-04	10.280	10.400	10.120	10.160	10.160	175,099
2026-09-03	10.580	10.580	10.320	10.320	10.320	47,189
2026-09-02	10.480	10.600	10.400	10.600	10.600	17,757
2026-09-01	10.740	10.740	10.380	10.540	10.540	52,030
2026-08-31	10.740	10.740	10.600	10.600	10.600	31,358
2026-08-28	10.820	10.820	10.620	10.620	10.620	41,171
2026-08-27	11.040	11.100	10.740	10.780	10.780	67,416
2026-08-26	11.000	11.060	10.900	11.000	11.000	36,724
2026-08-25	10.840	11.000	10.660	10.740	10.740	26,922
2026-08-24	10.840	10.980	10.620	10.820	10.820	50,052
2026-08-21	11.200	11.200	10.820	10.840	10.840	18,958
2026-08-20	11.200	11.200	10.900	10.900	10.900	15,622
2026-08-19	10.900	11.080	10.700	11.080	11.080	19,340
2026-08-18	11.200	11.200	10.860	10.900	10.900	25,744
2026-08-17	11.260	11.340	11.160	11.160	11.160	52,321
2026-08-14	11.260	11.500	11.200	11.260	11.260	78,902
2026-08-13	11.320	11.660	11.160	11.240	11.240	189,808
2026-08-12	10.800	11.300	10.800	11.300	11.300	102,777
2026-08-11	10.860	11.020	10.780	10.800	10.800	33,021
2026-08-10	10.840	10.960	10.740	10.860	10.860	29,528
2026-08-07	10.960	11.040	10.840	10.960	10.960	38,613
2026-08-06	10.900	11.080	10.820	10.820	10.820	50,310
2026-08-05	10.760	10.920	10.620	10.820	10.820	20,650
2026-08-04	10.760	10.760	10.580	10.760	10.760	19,925
2026-08-03	10.680	10.780	10.460	10.640	10.640	53,212
2026-07-31	10.660	10.660	10.340	10.340	10.340	52,915
2026-07-30	10.580	10.660	10.420	10.660	10.660	40,263
2026-07-29	10.320	10.660	10.320	10.520	10.520	53,938
2026-07-28	10.300	10.480	10.300	10.400	10.400	37,960

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.2942 EUR
2024-12-19	0.2978 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.