AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	19.000	19.000	18.420	18.720	18.161	26,420
2022-09-20	19.400	19.620	18.760	19.000	18.433	45,887
2022-09-19	19.420	19.700	19.020	19.400	18.821	90,055
2022-09-16	19.980	20.300	19.400	19.400	18.821	53,450
2022-09-15	19.820	20.300	19.800	20.300	19.694	26,662
2022-09-14	20.100	20.350	19.860	20.000	19.403	32,210
2022-09-13	20.900	20.900	20.000	20.650	20.034	58,495
2022-09-12	21.000	21.000	20.250	20.950	20.325	53,313
2022-09-09	20.150	20.800	19.940	20.600	19.985	29,291
2022-09-08	18.940	20.150	18.900	20.050	19.452	69,885
2022-09-07	19.100	19.500	18.400	18.720	18.161	80,664
2022-09-06	19.640	19.880	19.120	19.260	18.685	54,074
2022-09-05	19.300	19.900	19.080	19.900	19.306	32,543
2022-09-02	19.680	20.500	19.360	19.700	19.112	39,945
2022-09-01	19.700	20.800	19.540	20.000	19.403	39,340
2022-08-31	20.250	21.200	19.660	19.840	19.248	109,697
2022-08-30	20.650	21.250	20.300	20.550	19.937	38,878
2022-08-29	20.900	21.300	20.200	20.400	19.791	40,376
2022-08-26	21.600	21.600	20.950	21.300	20.664	21,312
2022-08-25	21.150	21.750	21.150	21.400	20.761	25,692
2022-08-24	21.400	21.550	20.600	21.000	20.373	27,912
2022-08-23	20.800	21.900	19.960	21.850	21.198	72,118
2022-08-22	21.900	21.950	20.650	21.200	20.567	78,240
2022-08-19	22.000	22.100	21.650	22.000	21.344	44,870
2022-08-18	21.500	22.000	21.150	22.000	21.344	36,204
2022-08-17	21.350	21.800	21.050	21.500	20.858	84,523
2022-08-16	21.000	21.500	20.800	21.300	20.664	43,583
2022-08-12	21.000	21.450	20.650	21.250	20.616	74,616
2022-08-11	20.500	21.000	19.940	21.000	20.373	101,460
2022-08-10	20.800	21.000	19.920	20.200	19.597	118,252
2022-08-09	20.100	20.850	19.900	20.800	20.179	68,548
2022-08-08	19.900	20.850	19.800	19.980	19.384	84,185
2022-08-05	19.360	19.500	19.200	19.400	18.821	13,907
2022-08-04	19.500	19.960	18.940	18.940	18.375	58,602
2022-08-03	18.700	19.500	18.700	19.500	18.918	27,405
2022-08-02	19.200	19.460	18.700	18.700	18.142	29,254
2022-08-01	18.700	19.500	18.700	19.140	18.569	48,465
2022-07-29	18.500	18.900	18.140	18.700	18.142	51,721
2022-07-28	17.920	18.500	17.720	18.300	17.754	24,988
2022-07-27	17.800	18.240	17.500	17.980	17.444	22,536
2022-07-26	18.100	18.300	17.540	17.560	17.036	20,891
2022-07-25	18.520	18.700	17.900	18.240	17.696	55,559
2022-07-22	17.820	18.380	17.800	18.340	17.793	21,868
2022-07-21	17.980	18.360	17.720	18.000	17.463	24,617
2022-07-20	18.200	18.700	17.780	18.200	17.657	62,042
2022-07-19	17.620	18.000	17.500	18.000	17.463	75,772
2022-07-18	18.000	18.000	17.500	18.000	17.463	23,175
2022-07-15	17.940	18.460	17.120	17.500	16.978	27,564
2022-07-14	17.440	18.700	16.900	18.700	18.142	25,695
2022-07-13	16.900	17.440	16.900	17.440	16.920	19,392
2022-07-12	16.680	17.380	16.680	16.900	16.396	15,379
2022-07-11	17.040	17.400	16.760	17.180	16.667	18,843
2022-07-08	17.480	17.480	16.920	17.040	16.532	14,421
2022-07-07	16.940	17.480	16.800	17.480	16.958	13,435
2022-07-06	16.900	17.660	16.520	16.520	16.027	38,334
2022-07-05	17.760	17.760	16.940	16.940	16.435	19,711
2022-07-04	17.920	17.920	17.400	17.760	17.230	13,053
2022-07-01	18.080	18.080	17.520	17.560	17.036	9,492
2022-06-30	18.260	18.260	17.440	18.080	17.541	24,215
2022-06-29	17.300	18.240	17.300	18.240	17.696	16,856

← NewerPage 18 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.