AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.200	24.800	24.000	24.400	23.672	111,147
2023-11-29	25.000	25.000	24.150	24.200	23.478	87,039
2023-11-28	24.300	25.000	24.300	24.650	23.915	67,648
2023-11-27	24.600	25.050	24.300	24.600	23.866	43,317
2023-11-24	25.250	25.300	24.500	24.700	23.963	68,918
2023-11-23	24.900	25.400	24.300	25.100	24.351	35,560
2023-11-22	25.950	25.950	24.700	24.800	24.060	39,942
2023-11-21	25.500	26.000	25.150	25.150	24.400	55,412
2023-11-20	26.000	26.200	25.050	25.500	24.739	80,686
2023-11-17	25.400	26.150	25.000	26.000	25.224	87,586
2023-11-16	26.000	26.000	24.150	25.500	24.739	233,452
2023-11-15	27.200	27.200	26.050	26.050	25.273	118,041
2023-11-14	27.150	27.800	26.900	27.600	26.776	24,320
2023-11-13	26.500	27.250	26.500	27.150	26.340	16,381
2023-11-10	26.800	27.500	26.500	26.500	25.709	34,322
2023-11-09	27.900	27.900	26.600	26.800	26.000	99,275
2023-11-08	27.100	27.950	27.100	27.800	26.971	27,045
2023-11-07	27.300	27.650	27.000	27.350	26.534	50,215
2023-11-06	28.400	28.700	27.200	27.250	26.437	35,686
2023-11-03	26.550	28.550	26.550	28.050	27.213	86,989
2023-11-02	26.300	26.950	26.200	26.550	25.758	72,183
2023-10-31	26.100	26.800	26.100	26.700	25.903	46,706
2023-10-30	26.700	26.950	26.100	26.100	25.321	50,395
2023-10-27	27.000	27.050	26.450	26.700	25.903	43,357
2023-10-26	27.000	27.800	26.650	26.800	26.000	125,287
2023-10-25	27.550	28.300	27.050	27.100	26.291	97,904
2023-10-24	26.600	27.450	26.500	27.250	26.437	44,811
2023-10-23	26.300	26.700	25.700	26.700	25.903	35,917
2023-10-20	26.700	26.700	25.950	26.000	25.224	118,199
2023-10-19	27.000	27.600	26.750	26.850	26.049	59,656
2023-10-18	27.150	27.650	26.900	27.200	26.388	117,966
2023-10-17	27.000	28.200	27.000	27.450	26.631	106,933
2023-10-16	26.600	27.250	26.300	27.000	26.194	67,734
2023-10-13	26.850	26.950	26.000	26.300	25.515	42,591
2023-10-12	27.450	27.450	26.350	26.850	26.049	70,898
2023-10-11	25.700	27.400	25.450	27.400	26.582	112,029
2023-10-10	25.000	25.650	24.800	25.200	24.448	93,567
2023-10-09	24.150	25.100	23.900	24.850	24.109	106,019
2023-10-06	24.500	25.200	24.400	24.500	23.769	101,153
2023-10-05	24.700	25.950	24.350	24.550	23.817	112,042
2023-10-04	24.000	24.900	24.000	24.550	23.817	103,229
2023-10-03	24.800	25.350	23.850	24.350	23.623	87,001
2023-10-02	24.750	26.100	24.750	25.250	24.497	56,569
2023-09-29	24.550	25.250	24.550	25.200	24.448	69,606
2023-09-28	24.700	25.000	24.000	24.300	23.575	144,946
2023-09-27	26.500	26.600	24.800	24.900	24.157	136,046
2023-09-26	27.000	27.150	26.200	26.200	25.418	64,186
2023-09-25	27.750	28.500	27.200	27.300	26.485	19,521
2023-09-22	27.700	28.550	27.100	28.550	27.698	92,000
2023-09-21	27.000	27.750	27.000	27.650	26.825	64,561
2023-09-20	27.700	28.000	26.800	27.200	26.388	78,288
2023-09-19	28.300	28.750	27.350	27.600	26.776	135,332
2023-09-18	28.800	29.400	28.450	28.450	27.601	18,418
2023-09-15	29.400	29.700	28.850	29.000	28.135	79,501
2023-09-14	30.000	30.000	29.200	29.400	28.523	33,884
2023-09-13	30.450	30.600	29.800	30.300	29.396	111,245
2023-09-12	29.600	30.500	28.900	30.450	29.541	55,233
2023-09-11	30.000	30.150	29.400	29.900	29.008	32,334
2023-09-08	30.550	30.700	29.700	30.000	29.105	41,328
2023-09-07	30.000	30.900	30.000	30.500	29.590	231,530

← NewerPage 13 of 21 · 1,251 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.