AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	19.120	19.120	18.040	18.660	18.103	220,987
2022-12-15	19.740	19.780	19.180	19.360	18.782	63,952
2022-12-14	20.000	20.150	19.320	19.600	19.015	70,105
2022-12-13	19.960	20.250	19.780	20.000	19.403	275,136
2022-12-12	19.540	20.150	19.300	20.000	19.403	218,293
2022-12-09	19.600	19.600	19.240	19.540	18.957	87,558
2022-12-08	19.620	19.620	19.220	19.580	18.996	68,964
2022-12-07	19.340	19.860	19.220	19.340	18.763	123,846
2022-12-06	19.800	19.820	19.100	19.120	18.550	57,054
2022-12-05	19.600	20.050	19.600	19.800	19.209	91,323
2022-12-02	20.000	20.000	19.180	19.800	19.209	171,520
2022-12-01	19.880	20.200	19.700	20.000	19.403	79,468
2022-11-30	19.820	19.960	19.360	19.780	19.190	372,276
2022-11-29	20.200	20.500	19.680	19.780	19.190	164,870
2022-11-28	19.700	20.650	19.040	20.100	19.500	137,215
2022-11-25	19.960	20.000	19.700	19.760	19.170	52,674
2022-11-24	19.000	19.900	19.000	19.800	19.209	54,566
2022-11-23	18.980	19.160	18.800	19.000	18.433	54,819
2022-11-22	18.420	19.120	18.420	18.980	18.414	105,150
2022-11-21	18.500	18.540	18.240	18.440	17.890	29,744
2022-11-18	18.300	18.540	18.200	18.500	17.948	41,216
2022-11-17	18.180	18.480	18.140	18.400	17.851	25,448
2022-11-16	18.140	18.500	17.900	18.220	17.676	55,071
2022-11-15	18.520	18.540	18.340	18.340	17.793	60,000
2022-11-14	18.700	18.700	18.380	18.380	17.832	189,737
2022-11-10	18.400	18.620	18.160	18.480	17.929	100,820
2022-11-09	18.200	18.460	18.120	18.400	17.851	29,936
2022-11-08	18.260	18.280	18.040	18.260	17.715	31,062
2022-11-07	18.460	18.500	18.140	18.260	17.715	70,618
2022-11-04	18.340	18.600	18.180	18.260	17.715	92,497
2022-11-03	18.280	18.500	18.000	18.000	17.463	44,177
2022-11-02	18.260	18.480	18.240	18.400	17.851	35,173
2022-10-31	18.020	18.400	18.020	18.400	17.851	11,361
2022-10-28	18.480	18.480	18.000	18.000	17.463	18,717
2022-10-27	17.900	18.460	17.800	18.460	17.909	23,882
2022-10-26	17.540	17.800	17.540	17.800	17.269	22,264
2022-10-25	17.800	17.920	17.500	17.500	16.978	28,196
2022-10-24	18.080	18.080	17.700	17.820	17.288	10,703
2022-10-21	18.080	18.080	17.780	18.080	17.541	5,450
2022-10-20	18.060	18.500	18.060	18.080	17.541	6,167
2022-10-19	18.300	18.500	18.120	18.220	17.676	9,952
2022-10-18	18.200	18.520	18.200	18.300	17.754	20,901
2022-10-17	18.460	18.500	18.280	18.380	17.832	12,120
2022-10-14	18.420	18.520	18.260	18.360	17.812	22,611
2022-10-13	18.200	18.400	17.640	18.400	17.851	25,656
2022-10-12	18.480	18.480	17.880	17.980	17.444	16,983
2022-10-11	17.900	18.400	17.680	18.320	17.773	21,627
2022-10-10	18.020	18.300	17.700	17.900	17.366	12,395
2022-10-07	18.260	18.680	17.960	18.400	17.851	75,788
2022-10-06	18.600	19.480	18.000	18.000	17.463	96,717
2022-10-05	18.900	18.980	18.600	18.660	18.103	12,544
2022-10-04	18.280	18.980	18.260	18.980	18.414	36,010
2022-10-03	17.420	18.060	17.380	18.040	17.502	32,604
2022-09-30	17.720	18.100	17.540	17.640	17.114	31,046
2022-09-29	18.720	18.720	17.400	17.500	16.978	29,839
2022-09-28	18.120	18.480	17.920	18.220	17.676	25,505
2022-09-27	17.900	18.800	17.800	18.800	18.239	14,904
2022-09-26	18.020	18.640	17.660	18.100	17.560	24,140
2022-09-23	19.000	19.000	18.120	18.200	17.657	29,950
2022-09-22	18.520	19.200	17.820	19.200	18.627	30,587

← NewerPage 17 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.