AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 28.200 | 28.700 | 28.000 | 28.700 | 27.844 | 37,783 |
| 2024-02-26 | 28.500 | 28.800 | 28.100 | 28.500 | 27.650 | 69,620 |
| 2024-02-23 | 28.000 | 28.600 | 27.450 | 28.500 | 27.650 | 95,466 |
| 2024-02-22 | 27.500 | 28.150 | 27.300 | 27.450 | 26.631 | 38,079 |
| 2024-02-21 | 27.800 | 28.150 | 27.400 | 27.400 | 26.582 | 33,522 |
| 2024-02-20 | 27.750 | 28.500 | 27.650 | 28.000 | 27.165 | 106,636 |
| 2024-02-19 | 27.500 | 28.200 | 27.300 | 27.850 | 27.019 | 48,833 |
| 2024-02-16 | 28.000 | 28.300 | 27.350 | 27.500 | 26.679 | 45,752 |
| 2024-02-15 | 27.900 | 28.000 | 27.600 | 27.950 | 27.116 | 22,911 |
| 2024-02-14 | 27.400 | 28.000 | 26.900 | 27.900 | 27.068 | 48,344 |
| 2024-02-13 | 27.300 | 28.000 | 27.150 | 27.400 | 26.582 | 74,470 |
| 2024-02-12 | 26.700 | 27.500 | 26.350 | 27.300 | 26.485 | 75,344 |
| 2024-02-09 | 27.000 | 27.000 | 26.300 | 26.500 | 25.709 | 23,936 |
| 2024-02-08 | 26.650 | 27.000 | 26.550 | 27.000 | 26.194 | 30,212 |
| 2024-02-07 | 26.950 | 27.150 | 26.550 | 26.700 | 25.903 | 32,404 |
| 2024-02-06 | 26.600 | 27.000 | 26.100 | 27.000 | 26.194 | 37,835 |
| 2024-02-05 | 26.850 | 26.850 | 26.050 | 26.500 | 25.709 | 24,744 |
| 2024-02-02 | 26.900 | 27.000 | 26.400 | 26.850 | 26.049 | 57,010 |
| 2024-02-01 | 26.550 | 27.000 | 26.050 | 26.600 | 25.806 | 71,791 |
| 2024-01-31 | 25.500 | 26.600 | 25.500 | 26.400 | 25.612 | 69,081 |
| 2024-01-30 | 25.600 | 25.850 | 25.500 | 25.700 | 24.933 | 19,465 |
| 2024-01-29 | 25.200 | 25.800 | 25.200 | 25.600 | 24.836 | 34,056 |
| 2024-01-26 | 24.700 | 25.450 | 24.700 | 25.450 | 24.691 | 38,132 |
| 2024-01-25 | 24.150 | 25.500 | 24.150 | 24.700 | 23.963 | 70,797 |
| 2024-01-24 | 24.300 | 24.700 | 24.000 | 24.150 | 23.429 | 54,955 |
| 2024-01-23 | 24.700 | 24.800 | 24.100 | 24.300 | 23.575 | 35,606 |
| 2024-01-22 | 24.650 | 25.150 | 24.200 | 24.700 | 23.963 | 26,353 |
| 2024-01-19 | 23.800 | 25.000 | 23.600 | 24.650 | 23.915 | 55,612 |
| 2024-01-18 | 23.800 | 24.200 | 23.400 | 23.700 | 22.993 | 115,857 |
| 2024-01-17 | 25.050 | 25.050 | 23.550 | 23.700 | 22.993 | 156,994 |
| 2024-01-16 | 25.850 | 25.850 | 25.100 | 25.300 | 24.545 | 26,511 |
| 2024-01-15 | 25.900 | 26.000 | 25.350 | 25.850 | 25.079 | 25,780 |
| 2024-01-12 | 26.800 | 26.900 | 25.750 | 26.250 | 25.467 | 43,727 |
| 2024-01-11 | 26.400 | 27.000 | 26.000 | 26.200 | 25.418 | 85,146 |
| 2024-01-10 | 25.950 | 26.250 | 25.700 | 26.050 | 25.273 | 23,767 |
| 2024-01-09 | 25.600 | 26.100 | 25.600 | 25.950 | 25.176 | 27,648 |
| 2024-01-08 | 25.750 | 26.100 | 25.500 | 25.700 | 24.933 | 37,837 |
| 2024-01-05 | 25.400 | 26.000 | 25.000 | 26.000 | 25.224 | 38,859 |
| 2024-01-04 | 26.350 | 26.350 | 25.250 | 25.500 | 24.739 | 40,258 |
| 2024-01-03 | 26.950 | 26.950 | 25.500 | 26.100 | 25.321 | 62,955 |
| 2024-01-02 | 27.100 | 27.600 | 26.000 | 26.400 | 25.612 | 83,276 |
| 2023-12-29 | 26.700 | 27.100 | 26.200 | 26.600 | 25.806 | 49,593 |
| 2023-12-28 | 26.350 | 27.000 | 26.350 | 26.550 | 25.758 | 54,391 |
| 2023-12-27 | 25.850 | 26.400 | 25.150 | 26.350 | 25.564 | 51,892 |
| 2023-12-22 | 26.050 | 26.100 | 25.500 | 25.850 | 25.079 | 39,233 |
| 2023-12-21 | 26.500 | 26.500 | 25.900 | 26.300 | 25.515 | 25,709 |
| 2023-12-20 | 26.800 | 27.100 | 26.100 | 26.600 | 25.806 | 107,334 |
| 2023-12-19 | 26.450 | 26.850 | 25.700 | 26.500 | 25.709 | 72,315 |
| 2023-12-18 | 25.400 | 26.400 | 25.250 | 26.300 | 25.515 | 58,122 |
| 2023-12-15 | 24.850 | 25.800 | 24.700 | 25.300 | 24.545 | 67,713 |
| 2023-12-14 | 24.750 | 24.950 | 24.500 | 24.550 | 23.817 | 20,440 |
| 2023-12-13 | 25.000 | 25.000 | 24.250 | 24.400 | 23.672 | 35,667 |
| 2023-12-12 | 25.150 | 25.150 | 24.800 | 24.800 | 24.060 | 34,371 |
| 2023-12-11 | 25.000 | 25.450 | 24.800 | 25.000 | 24.254 | 41,730 |
| 2023-12-08 | 25.050 | 25.450 | 25.000 | 25.000 | 24.254 | 20,403 |
| 2023-12-07 | 25.200 | 25.400 | 24.800 | 25.050 | 24.303 | 19,648 |
| 2023-12-06 | 24.850 | 25.250 | 24.800 | 25.200 | 24.448 | 37,873 |
| 2023-12-05 | 25.400 | 25.400 | 24.750 | 24.800 | 24.060 | 32,287 |
| 2023-12-04 | 25.500 | 26.200 | 25.100 | 25.450 | 24.691 | 62,953 |
| 2023-12-01 | 24.100 | 25.500 | 24.100 | 25.100 | 24.351 | 75,293 |
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.