AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	18.140	18.840	18.140	18.740	18.181	54,480
2023-03-13	18.720	18.980	18.120	18.460	17.909	56,813
2023-03-10	19.420	19.420	18.540	18.760	18.200	67,524
2023-03-09	19.600	19.780	19.360	19.520	18.938	31,346
2023-03-08	19.300	19.860	19.300	19.740	19.151	26,987
2023-03-07	19.460	19.780	19.260	19.400	18.821	29,299
2023-03-06	19.780	20.000	19.320	19.500	18.918	52,981
2023-03-03	19.300	19.480	19.120	19.400	18.821	19,146
2023-03-02	19.860	19.920	19.060	19.240	18.666	84,537
2023-03-01	20.500	20.500	19.520	19.760	19.170	67,512
2023-02-28	20.100	20.850	19.900	20.850	20.228	103,064
2023-02-27	20.300	20.300	19.680	20.000	19.403	23,241
2023-02-24	20.200	20.200	19.620	19.840	19.248	31,301
2023-02-23	19.900	20.250	19.700	20.200	19.597	19,795
2023-02-22	20.000	20.000	19.420	19.700	19.112	71,096
2023-02-21	21.000	21.100	20.050	20.050	19.452	62,408
2023-02-20	20.850	20.850	20.350	20.600	19.985	31,941
2023-02-17	20.700	20.750	20.350	20.700	20.082	14,210
2023-02-16	20.350	20.800	20.150	20.700	20.082	44,803
2023-02-15	20.300	20.650	19.960	20.650	20.034	26,411
2023-02-14	20.200	20.650	20.150	20.300	19.694	31,849
2023-02-13	20.350	20.650	20.100	20.250	19.646	46,094
2023-02-10	21.100	21.150	20.250	20.450	19.840	248,228
2023-02-09	20.900	21.150	20.800	21.100	20.470	75,449
2023-02-08	20.700	20.850	20.600	20.850	20.228	32,140
2023-02-07	20.700	20.900	20.450	20.650	20.034	57,355
2023-02-06	20.700	20.950	20.450	20.700	20.082	221,544
2023-02-03	20.750	20.900	20.550	20.800	20.179	107,200
2023-02-02	20.550	20.900	20.500	20.750	20.131	93,858
2023-02-01	20.350	20.850	20.200	20.500	19.888	332,341
2023-01-31	19.220	20.550	19.060	20.450	19.840	344,395
2023-01-30	19.180	19.220	18.980	19.220	18.647	84,904
2023-01-27	19.280	19.380	19.000	19.300	18.724	34,735
2023-01-26	19.400	19.400	18.960	19.120	18.550	98,762
2023-01-25	19.480	19.480	18.840	18.840	18.278	154,198
2023-01-24	19.000	19.480	18.860	19.480	18.899	110,615
2023-01-23	19.000	19.140	18.700	18.880	18.317	200,921
2023-01-20	18.500	18.900	18.440	18.900	18.336	132,740
2023-01-19	18.800	18.860	18.360	18.500	17.948	209,384
2023-01-18	18.820	19.000	18.600	18.740	18.181	126,851
2023-01-17	18.900	18.940	18.480	18.700	18.142	98,091
2023-01-16	19.340	19.340	18.620	18.940	18.375	112,806
2023-01-13	19.460	19.460	18.920	19.100	18.530	119,500
2023-01-12	19.600	19.680	19.100	19.240	18.666	115,379
2023-01-11	19.600	19.680	19.340	19.400	18.821	65,490
2023-01-10	19.800	19.800	19.320	19.320	18.744	111,801
2023-01-09	19.420	20.000	19.200	19.700	19.112	134,172
2023-01-05	19.200	20.000	19.020	19.500	18.918	221,619
2023-01-04	19.320	19.500	19.060	19.160	18.588	75,841
2023-01-03	19.200	19.300	19.060	19.260	18.685	42,842
2023-01-02	19.500	19.500	18.900	19.160	18.588	47,366
2022-12-30	18.960	19.560	18.960	19.560	18.976	23,412
2022-12-29	18.500	19.680	18.500	19.120	18.550	43,710
2022-12-28	18.840	18.840	18.420	18.580	18.026	30,870
2022-12-27	19.000	19.000	18.760	18.840	18.278	21,777
2022-12-23	19.240	19.240	18.700	18.960	18.394	24,957
2022-12-22	19.280	19.280	18.980	19.160	18.588	25,947
2022-12-21	19.060	19.160	18.800	19.040	18.472	58,272
2022-12-20	18.920	19.160	18.460	19.080	18.511	53,567
2022-12-19	18.500	19.000	18.500	18.900	18.336	33,482

← NewerPage 16 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.