AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 26.000 | 26.000 | 25.000 | 25.150 | 24.400 | 15,366 |
| 2024-05-24 | 26.000 | 26.300 | 26.000 | 26.000 | 25.224 | 7,681 |
| 2024-05-23 | 26.300 | 26.750 | 26.000 | 26.000 | 25.224 | 47,328 |
| 2024-05-22 | 26.200 | 26.450 | 26.000 | 26.150 | 25.370 | 19,416 |
| 2024-05-21 | 26.800 | 26.800 | 26.250 | 26.600 | 25.806 | 9,609 |
| 2024-05-20 | 26.300 | 26.800 | 26.300 | 26.500 | 25.709 | 18,529 |
| 2024-05-17 | 26.700 | 26.900 | 26.150 | 26.250 | 25.467 | 25,622 |
| 2024-05-16 | 26.350 | 26.750 | 26.200 | 26.750 | 25.952 | 26,187 |
| 2024-05-15 | 26.100 | 26.650 | 26.000 | 26.100 | 25.321 | 26,798 |
| 2024-05-14 | 26.300 | 26.750 | 26.200 | 26.650 | 25.855 | 25,668 |
| 2024-05-13 | 27.000 | 27.100 | 26.050 | 26.200 | 25.418 | 26,699 |
| 2024-05-10 | 27.000 | 27.450 | 24.500 | 27.200 | 26.388 | 418,770 |
| 2024-05-09 | 27.000 | 27.600 | 26.700 | 27.600 | 26.776 | 65,314 |
| 2024-05-08 | 26.100 | 27.000 | 26.000 | 27.000 | 26.194 | 89,115 |
| 2024-05-07 | 26.500 | 26.800 | 26.200 | 26.400 | 25.612 | 26,593 |
| 2024-05-06 | 26.800 | 27.100 | 26.200 | 26.200 | 25.418 | 56,190 |
| 2024-05-02 | 25.650 | 27.000 | 25.650 | 26.250 | 25.467 | 92,128 |
| 2024-04-30 | 26.000 | 26.400 | 25.750 | 26.350 | 25.564 | 40,206 |
| 2024-04-29 | 25.950 | 26.700 | 25.700 | 26.600 | 25.806 | 28,625 |
| 2024-04-26 | 25.550 | 26.000 | 25.450 | 25.950 | 25.176 | 32,024 |
| 2024-04-25 | 26.150 | 26.200 | 25.450 | 25.550 | 24.788 | 45,369 |
| 2024-04-24 | 26.800 | 26.800 | 25.600 | 25.650 | 24.885 | 74,615 |
| 2024-04-23 | 25.200 | 26.850 | 24.700 | 26.850 | 26.049 | 156,556 |
| 2024-04-22 | 23.950 | 25.450 | 23.950 | 25.200 | 24.448 | 107,950 |
| 2024-04-19 | 23.150 | 23.950 | 23.150 | 23.900 | 23.187 | 19,855 |
| 2024-04-18 | 22.750 | 23.850 | 22.750 | 23.500 | 22.799 | 59,279 |
| 2024-04-17 | 22.850 | 23.050 | 22.650 | 22.750 | 22.071 | 36,582 |
| 2024-04-16 | 23.450 | 23.550 | 22.750 | 22.950 | 22.265 | 85,843 |
| 2024-04-15 | 23.700 | 23.850 | 23.450 | 23.450 | 22.750 | 29,924 |
| 2024-04-12 | 23.900 | 24.250 | 23.450 | 23.700 | 22.993 | 40,349 |
| 2024-04-11 | 24.450 | 24.450 | 23.600 | 23.600 | 22.896 | 60,736 |
| 2024-04-10 | 24.650 | 24.750 | 23.850 | 24.000 | 23.284 | 62,682 |
| 2024-04-09 | 23.950 | 24.800 | 23.850 | 24.650 | 23.915 | 67,244 |
| 2024-04-08 | 23.950 | 24.100 | 23.700 | 23.950 | 23.235 | 17,626 |
| 2024-04-05 | 24.200 | 24.200 | 23.600 | 23.600 | 22.896 | 40,669 |
| 2024-04-04 | 23.950 | 24.300 | 23.700 | 24.200 | 23.478 | 26,341 |
| 2024-04-03 | 23.500 | 24.000 | 23.500 | 23.900 | 23.187 | 54,825 |
| 2024-04-02 | 24.400 | 24.850 | 23.550 | 23.650 | 22.944 | 102,761 |
| 2024-03-28 | 24.550 | 25.000 | 24.300 | 24.400 | 23.672 | 40,297 |
| 2024-03-27 | 24.450 | 25.200 | 24.450 | 25.050 | 24.303 | 30,718 |
| 2024-03-26 | 24.000 | 25.100 | 23.700 | 24.450 | 23.720 | 97,358 |
| 2024-03-25 | 24.800 | 24.900 | 24.000 | 24.000 | 23.284 | 102,075 |
| 2024-03-22 | 25.500 | 25.500 | 24.750 | 24.850 | 24.109 | 29,509 |
| 2024-03-21 | 24.950 | 25.600 | 24.950 | 25.500 | 24.739 | 25,038 |
| 2024-03-20 | 25.650 | 25.650 | 24.950 | 25.000 | 24.254 | 50,031 |
| 2024-03-19 | 25.750 | 25.750 | 24.800 | 25.650 | 24.885 | 91,126 |
| 2024-03-18 | 25.050 | 25.750 | 25.050 | 25.750 | 24.982 | 48,211 |
| 2024-03-15 | 25.350 | 25.450 | 24.900 | 25.250 | 24.497 | 84,311 |
| 2024-03-14 | 26.000 | 26.050 | 25.400 | 25.400 | 24.642 | 82,494 |
| 2024-03-13 | 25.850 | 26.150 | 25.550 | 26.100 | 25.321 | 46,603 |
| 2024-03-12 | 25.500 | 25.950 | 25.200 | 25.650 | 24.885 | 51,947 |
| 2024-03-11 | 25.500 | 25.650 | 25.050 | 25.500 | 24.739 | 61,665 |
| 2024-03-08 | 25.200 | 25.600 | 25.000 | 25.200 | 24.448 | 44,461 |
| 2024-03-07 | 25.150 | 25.550 | 25.000 | 25.400 | 24.642 | 49,297 |
| 2024-03-06 | 25.700 | 25.700 | 25.150 | 25.150 | 24.400 | 38,994 |
| 2024-03-05 | 25.100 | 25.700 | 24.950 | 25.250 | 24.497 | 41,433 |
| 2024-03-04 | 24.850 | 25.400 | 24.700 | 25.200 | 24.448 | 43,257 |
| 2024-03-01 | 25.100 | 25.400 | 24.450 | 24.950 | 24.206 | 162,774 |
| 2024-02-29 | 27.500 | 27.500 | 24.900 | 25.000 | 24.254 | 488,217 |
| 2024-02-28 | 28.300 | 28.700 | 27.450 | 27.800 | 26.971 | 25,795 |
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.