AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	23.700	23.800	22.750	22.750	22.071	41,102
2023-06-12	22.850	23.800	22.850	23.600	22.896	102,703
2023-06-09	23.300	23.650	22.800	22.800	22.120	28,899
2023-06-07	23.550	23.750	23.250	23.350	22.653	89,441
2023-06-06	23.500	23.900	23.350	23.600	22.896	145,456
2023-06-05	23.400	24.150	23.200	23.600	22.896	139,536
2023-06-02	22.650	23.300	22.650	23.150	22.459	69,340
2023-06-01	22.050	23.000	22.050	22.950	22.265	111,829
2023-05-31	22.050	22.900	21.750	22.200	21.538	136,409
2023-05-30	22.450	22.500	21.900	22.000	21.344	26,153
2023-05-29	22.700	22.700	21.950	22.450	21.780	55,301
2023-05-26	21.650	22.300	21.650	22.300	21.635	32,759
2023-05-25	21.900	22.200	21.750	21.850	21.198	63,436
2023-05-24	22.800	22.800	21.650	22.000	21.344	74,051
2023-05-23	22.750	23.000	22.400	22.800	22.120	82,999
2023-05-22	22.450	23.000	22.300	23.000	22.314	102,856
2023-05-19	22.550	22.750	22.300	22.500	21.829	95,351
2023-05-18	23.000	23.000	22.550	22.650	21.974	38,261
2023-05-17	22.800	23.300	22.500	23.000	22.314	139,409
2023-05-16	22.800	23.250	22.200	22.900	22.217	91,166
2023-05-15	23.300	23.850	22.600	23.000	22.314	151,535
2023-05-12	21.200	23.300	21.200	23.300	22.605	507,564
2023-05-11	20.000	20.900	19.820	20.550	19.937	204,102
2023-05-10	20.000	20.000	19.520	19.800	19.209	133,150
2023-05-09	18.980	20.000	18.800	19.880	19.287	151,947
2023-05-08	18.420	18.920	18.300	18.900	18.336	30,247
2023-05-05	18.100	18.640	18.020	18.380	17.832	87,492
2023-05-04	18.180	18.480	17.800	18.000	17.463	70,219
2023-05-02	18.920	18.920	18.160	18.180	17.638	49,376
2023-04-28	18.640	18.960	18.520	18.760	18.200	59,063
2023-04-27	17.880	18.800	17.720	18.460	17.909	87,666
2023-04-26	18.000	18.300	17.600	17.880	17.347	159,869
2023-04-25	18.300	18.420	17.840	17.880	17.347	94,611
2023-04-24	18.400	18.500	18.220	18.220	17.676	44,442
2023-04-21	18.800	18.800	18.400	18.400	17.851	18,219
2023-04-20	18.780	19.000	18.540	18.620	18.064	37,593
2023-04-19	18.620	18.780	18.360	18.780	18.220	41,258
2023-04-18	18.660	18.800	18.440	18.620	18.064	42,004
2023-04-17	18.200	18.680	18.200	18.660	18.103	33,622
2023-04-14	18.040	18.340	18.040	18.080	17.541	31,501
2023-04-13	18.260	18.440	17.920	18.000	17.463	67,889
2023-04-12	18.240	18.900	18.120	18.300	17.754	87,315
2023-04-11	18.100	18.640	18.100	18.220	17.676	42,641
2023-04-06	18.220	18.420	18.040	18.140	17.599	25,811
2023-04-05	19.180	19.180	18.420	18.420	17.870	35,211
2023-04-04	18.520	19.260	18.520	19.180	18.608	35,097
2023-04-03	18.800	18.900	18.460	18.680	18.123	34,227
2023-03-31	18.900	18.900	18.500	18.840	18.278	20,949
2023-03-30	18.000	18.800	17.960	18.760	18.200	77,767
2023-03-29	18.180	18.380	17.840	17.840	17.308	42,097
2023-03-28	18.340	18.400	18.080	18.180	17.638	20,276
2023-03-27	18.360	18.380	17.940	18.340	17.793	9,339
2023-03-24	18.200	18.640	17.820	18.000	17.463	44,535
2023-03-23	18.000	18.600	17.960	18.500	17.948	47,273
2023-03-22	18.380	18.500	18.000	18.000	17.463	43,806
2023-03-21	18.600	18.920	18.240	18.380	17.832	57,668
2023-03-20	18.580	18.640	17.940	18.600	18.045	43,229
2023-03-17	18.760	18.880	18.320	18.620	18.064	57,961
2023-03-16	18.440	19.240	18.140	18.760	18.200	57,804
2023-03-15	18.500	18.680	18.300	18.680	18.123	69,385

← NewerPage 15 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.