AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	30.100	30.700	28.900	30.700	29.784	167,548
2023-09-05	30.500	30.700	29.600	30.500	29.590	89,973
2023-09-04	29.200	30.800	28.300	30.700	29.784	220,236
2023-09-01	28.200	29.150	27.800	28.850	27.989	130,574
2023-08-31	28.000	28.000	27.200	27.450	26.631	78,639
2023-08-30	27.400	28.400	27.250	28.000	27.165	139,259
2023-08-29	27.700	27.700	27.100	27.400	26.582	5,664
2023-08-28	27.350	27.800	26.800	27.700	26.873	15,004
2023-08-25	27.000	28.000	26.850	27.350	26.534	23,716
2023-08-24	27.950	28.000	27.150	27.200	26.388	20,286
2023-08-23	27.400	27.950	27.400	27.850	27.019	20,780
2023-08-22	27.500	27.800	27.450	27.750	26.922	35,689
2023-08-21	26.800	28.000	26.700	28.000	27.165	68,912
2023-08-18	27.050	27.250	26.300	27.200	26.388	88,416
2023-08-17	26.950	27.600	26.300	27.250	26.437	44,934
2023-08-16	28.200	28.200	27.050	27.100	26.291	36,195
2023-08-14	27.950	28.200	27.500	28.150	27.310	34,424
2023-08-11	28.000	28.050	27.300	28.050	27.213	22,533
2023-08-10	27.500	28.150	27.300	28.000	27.165	41,595
2023-08-09	27.300	27.800	27.000	27.800	26.971	28,533
2023-08-08	27.200	27.800	27.050	27.450	26.631	63,503
2023-08-07	27.500	27.650	26.950	27.250	26.437	51,166
2023-08-04	27.850	28.450	27.700	28.000	27.165	35,019
2023-08-03	27.950	28.000	27.300	28.000	27.165	35,327
2023-08-02	28.400	28.600	27.750	27.900	27.068	131,147
2023-08-01	28.000	28.750	27.800	28.750	27.892	119,270
2023-07-31	26.900	28.200	26.850	27.950	27.116	129,199
2023-07-28	26.850	27.500	26.750	27.100	26.291	100,039
2023-07-27	26.650	27.100	26.650	27.000	26.194	77,093
2023-07-26	27.000	27.250	26.600	26.900	26.097	92,812
2023-07-25	27.200	27.400	26.600	27.000	26.194	165,232
2023-07-24	26.300	27.400	26.300	27.150	26.340	266,704
2023-07-21	26.500	26.600	25.900	26.500	25.709	59,456
2023-07-20	25.900	26.550	25.800	26.300	25.515	108,019
2023-07-19	26.900	27.000	25.900	26.050	25.273	187,905
2023-07-18	26.000	27.250	25.850	26.600	25.806	334,037
2023-07-17	24.800	26.000	24.800	25.900	25.127	311,399
2023-07-14	24.950	25.200	24.600	24.700	23.963	101,681
2023-07-13	24.750	25.300	24.600	24.700	23.963	173,378
2023-07-12	23.500	24.900	23.300	24.600	23.866	457,844
2023-07-11	23.200	23.500	22.900	23.500	22.799	42,811
2023-07-10	23.000	23.450	22.850	23.300	22.605	30,472
2023-07-07	22.600	23.150	22.600	23.150	22.459	31,212
2023-07-06	23.000	23.050	22.600	22.600	21.926	39,206
2023-07-05	23.500	23.550	22.900	23.250	22.556	48,379
2023-07-04	23.000	23.450	22.800	23.450	22.750	54,557
2023-07-03	23.000	23.250	22.800	23.000	22.314	235,291
2023-06-30	22.850	23.000	22.600	23.000	22.314	47,152
2023-06-29	23.000	23.150	22.800	23.000	22.314	154,947
2023-06-28	22.800	23.050	22.750	22.950	22.265	44,534
2023-06-27	22.750	23.100	22.700	23.000	22.314	69,001
2023-06-26	23.000	23.050	22.550	22.900	22.217	72,239
2023-06-23	23.000	23.000	22.600	22.650	21.974	39,625
2023-06-22	23.100	23.350	22.600	22.950	22.265	116,278
2023-06-21	22.700	23.150	22.600	23.000	22.314	68,681
2023-06-20	22.850	22.950	22.650	22.700	22.023	34,121
2023-06-19	22.900	23.100	22.650	23.000	22.314	76,217
2023-06-16	23.350	23.350	22.850	23.000	22.314	88,101
2023-06-15	23.000	23.450	22.450	23.150	22.459	153,677
2023-06-14	22.700	23.100	22.300	23.000	22.314	49,762

← NewerPage 14 of 21 · 1,255 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.