AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23.950 | 23.950 | 23.250 | 23.500 | 22.799 | 12,166 |
| 2024-08-20 | 23.700 | 23.950 | 23.350 | 23.900 | 23.187 | 37,675 |
| 2024-08-19 | 23.250 | 23.800 | 23.200 | 23.600 | 22.896 | 23,189 |
| 2024-08-16 | 23.500 | 23.750 | 23.100 | 23.350 | 22.653 | 30,442 |
| 2024-08-14 | 23.250 | 23.900 | 23.000 | 23.900 | 23.187 | 26,383 |
| 2024-08-13 | 22.700 | 23.350 | 22.700 | 23.200 | 22.508 | 7,185 |
| 2024-08-12 | 22.750 | 23.400 | 22.600 | 23.350 | 22.653 | 18,567 |
| 2024-08-09 | 23.400 | 23.400 | 22.700 | 22.750 | 22.071 | 21,409 |
| 2024-08-08 | 23.300 | 23.500 | 22.400 | 23.150 | 22.459 | 74,817 |
| 2024-08-07 | 22.100 | 23.350 | 22.100 | 23.300 | 22.605 | 32,591 |
| 2024-08-06 | 22.150 | 22.950 | 22.100 | 22.100 | 21.441 | 52,261 |
| 2024-08-05 | 22.800 | 23.000 | 21.000 | 22.150 | 21.489 | 90,447 |
| 2024-08-02 | 24.100 | 24.450 | 23.100 | 23.100 | 22.411 | 38,597 |
| 2024-08-01 | 24.700 | 24.700 | 24.100 | 24.100 | 23.381 | 30,558 |
| 2024-07-31 | 24.450 | 24.950 | 24.450 | 24.700 | 23.963 | 15,880 |
| 2024-07-30 | 24.200 | 24.950 | 24.200 | 24.800 | 24.060 | 12,013 |
| 2024-07-29 | 24.700 | 25.000 | 24.400 | 25.000 | 24.254 | 46,796 |
| 2024-07-26 | 24.550 | 24.800 | 24.450 | 24.700 | 23.963 | 18,886 |
| 2024-07-25 | 23.850 | 24.600 | 23.550 | 24.600 | 23.866 | 31,388 |
| 2024-07-24 | 23.900 | 24.300 | 23.850 | 23.850 | 23.138 | 18,672 |
| 2024-07-23 | 23.900 | 24.200 | 23.800 | 24.200 | 23.478 | 22,396 |
| 2024-07-22 | 24.000 | 24.250 | 23.800 | 24.150 | 23.429 | 20,949 |
| 2024-07-19 | 23.900 | 24.350 | 23.900 | 24.000 | 23.284 | 11,510 |
| 2024-07-18 | 24.000 | 24.750 | 23.650 | 24.200 | 23.478 | 23,045 |
| 2024-07-17 | 23.800 | 24.300 | 23.800 | 24.300 | 23.575 | 20,298 |
| 2024-07-16 | 24.300 | 24.600 | 23.550 | 23.800 | 23.090 | 33,534 |
| 2024-07-15 | 24.950 | 24.950 | 24.150 | 24.300 | 23.575 | 17,677 |
| 2024-07-12 | 24.550 | 24.950 | 24.550 | 24.850 | 24.109 | 34,666 |
| 2024-07-11 | 24.700 | 24.850 | 24.250 | 24.850 | 24.109 | 28,258 |
| 2024-07-10 | 24.600 | 24.650 | 24.350 | 24.600 | 23.866 | 30,164 |
| 2024-07-09 | 24.200 | 24.650 | 23.550 | 24.650 | 23.915 | 72,796 |
| 2024-07-08 | 23.800 | 24.100 | 23.400 | 23.900 | 23.187 | 88,657 |
| 2024-07-05 | 24.250 | 25.000 | 23.700 | 23.800 | 23.090 | 39,073 |
| 2024-07-04 | 24.100 | 24.800 | 24.100 | 24.400 | 23.672 | 7,588 |
| 2024-07-03 | 24.800 | 24.800 | 24.200 | 24.200 | 23.478 | 22,397 |
| 2024-07-02 | 24.600 | 24.750 | 24.100 | 24.300 | 23.575 | 42,753 |
| 2024-07-01 | 24.350 | 25.150 | 24.350 | 24.600 | 23.866 | 24,210 |
| 2024-06-28 | 24.300 | 24.800 | 24.300 | 24.600 | 23.866 | 28,097 |
| 2024-06-27 | 24.950 | 25.200 | 24.400 | 24.500 | 23.769 | 23,523 |
| 2024-06-26 | 25.000 | 25.450 | 24.650 | 24.700 | 23.963 | 32,298 |
| 2024-06-25 | 25.250 | 25.750 | 25.050 | 25.100 | 24.351 | 41,894 |
| 2024-06-24 | 25.100 | 25.850 | 25.050 | 25.250 | 24.497 | 31,843 |
| 2024-06-21 | 25.500 | 25.500 | 24.850 | 25.100 | 24.351 | 107,324 |
| 2024-06-20 | 25.800 | 25.850 | 25.100 | 25.100 | 24.351 | 28,502 |
| 2024-06-19 | 24.800 | 25.850 | 24.700 | 25.650 | 24.885 | 80,383 |
| 2024-06-18 | 25.350 | 25.350 | 24.700 | 24.700 | 23.963 | 16,870 |
| 2024-06-17 | 24.800 | 25.150 | 24.800 | 25.000 | 24.254 | 20,356 |
| 2024-06-14 | 24.900 | 25.450 | 24.700 | 24.800 | 24.060 | 40,617 |
| 2024-06-13 | 24.600 | 25.100 | 24.600 | 24.600 | 23.866 | 21,700 |
| 2024-06-12 | 24.400 | 25.700 | 24.250 | 25.350 | 24.594 | 40,374 |
| 2024-06-11 | 25.800 | 25.950 | 24.500 | 24.500 | 23.769 | 33,413 |
| 2024-06-10 | 26.050 | 26.250 | 25.250 | 25.250 | 24.497 | 34,954 |
| 2024-06-07 | 25.500 | 26.300 | 25.300 | 26.050 | 25.273 | 166,696 |
| 2024-06-06 | 25.850 | 25.950 | 25.250 | 25.500 | 24.739 | 15,042 |
| 2024-06-05 | 26.350 | 26.350 | 25.550 | 25.800 | 25.030 | 28,134 |
| 2024-06-04 | 26.150 | 26.350 | 26.000 | 26.100 | 25.321 | 72,364 |
| 2024-06-03 | 25.650 | 26.350 | 25.650 | 26.350 | 25.564 | 11,346 |
| 2024-05-31 | 25.700 | 26.150 | 25.500 | 25.650 | 24.885 | 64,413 |
| 2024-05-29 | 25.900 | 26.050 | 25.400 | 25.800 | 25.030 | 47,061 |
| 2024-05-28 | 25.100 | 26.350 | 25.100 | 25.800 | 25.030 | 42,626 |
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.