AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.300	18.240	17.300	18.240	17.696	16,856
2022-06-28	17.940	17.940	17.460	17.500	16.978	17,386
2022-06-27	17.760	18.000	17.480	17.660	17.133	10,464
2022-06-24	16.680	17.500	16.680	17.500	16.978	10,471
2022-06-23	16.900	17.380	16.840	16.900	16.396	11,281
2022-06-22	17.680	17.680	16.640	16.900	16.396	135,530
2022-06-21	17.800	17.980	17.200	17.300	16.784	22,693
2022-06-20	17.420	18.240	17.340	17.380	16.861	10,791
2022-06-17	17.260	18.360	17.260	17.740	17.211	61,481
2022-06-15	16.900	17.480	16.900	17.480	16.958	8,908
2022-06-14	17.240	17.620	16.860	16.860	16.357	77,698
2022-06-13	17.500	17.560	17.000	17.100	16.590	47,016
2022-06-10	18.000	18.040	17.480	17.500	16.978	35,896
2022-06-09	17.900	18.220	17.820	18.200	17.657	23,009
2022-06-08	18.840	18.840	18.000	18.040	17.502	21,738
2022-06-07	18.800	18.800	18.260	18.680	18.123	46,894
2022-06-06	18.700	18.900	18.600	18.760	18.200	28,022
2022-06-03	18.300	18.920	18.300	18.600	18.045	39,713
2022-06-02	18.320	18.500	18.140	18.380	17.832	18,519
2022-06-01	18.240	18.700	18.240	18.400	17.851	19,511
2022-05-31	18.700	18.840	18.220	18.400	17.851	74,865
2022-05-30	18.500	18.700	18.200	18.700	18.142	23,966
2022-05-27	17.960	18.200	17.620	18.200	17.657	18,612
2022-05-26	18.000	18.000	17.580	17.740	17.211	26,592
2022-05-25	18.500	18.500	17.360	17.520	16.997	45,457
2022-05-24	17.960	18.140	17.780	17.780	17.250	77,319
2022-05-23	18.060	18.580	17.840	17.840	17.308	63,172
2022-05-20	18.340	18.340	18.000	18.020	17.482	11,768
2022-05-19	18.500	18.500	18.000	18.000	17.463	25,559
2022-05-18	19.000	19.000	18.360	18.760	18.200	146,518
2022-05-17	18.860	19.000	18.260	18.500	17.948	48,683
2022-05-16	17.860	18.860	17.700	18.460	17.909	138,998
2022-05-13	16.920	18.000	16.920	17.560	17.036	167,759
2022-05-12	16.720	17.120	16.400	16.700	16.202	36,978
2022-05-11	17.240	17.380	16.760	16.960	16.454	30,447
2022-05-10	17.100	17.220	16.760	17.060	16.551	77,173
2022-05-09	18.000	18.100	17.060	17.080	16.570	59,930
2022-05-06	17.020	17.680	17.020	17.500	16.978	81,491
2022-05-05	17.900	18.000	16.520	16.760	16.260	144,758
2022-05-04	17.800	17.860	17.260	17.500	16.978	42,468
2022-05-02	17.600	17.600	17.000	17.300	16.784	24,549
2022-04-29	17.680	17.780	17.180	17.400	16.881	78,489
2022-04-28	18.100	18.200	17.240	17.380	16.861	179,693
2022-04-27	18.360	18.360	17.660	18.000	17.463	79,995
2022-04-26	18.960	18.960	18.100	18.480	17.929	57,822
2022-04-25	18.520	18.960	18.060	18.960	18.394	61,989
2022-04-22	18.740	19.040	18.420	18.540	17.987	73,161
2022-04-21	18.260	18.900	18.260	18.500	17.948	102,363
2022-04-20	18.500	18.760	18.300	18.300	17.754	42,985
2022-04-19	18.820	19.500	18.000	18.500	17.948	121,865
2022-04-14	19.360	19.360	18.820	18.820	18.258	32,687
2022-04-13	18.880	19.700	18.500	19.180	18.608	152,290
2022-04-12	18.890	18.920	18.440	18.780	18.220	62,993
2022-04-11	19.260	19.260	18.600	18.800	18.239	135,589
2022-04-08	19.300	19.360	18.800	19.200	18.627	248,155
2022-04-07	19.120	19.700	19.110	19.200	18.627	33,493
2022-04-06	19.550	19.690	19.020	19.400	18.821	73,030
2022-04-05	19.980	20.280	19.440	19.550	18.967	93,270
2022-04-04	20.460	20.780	19.760	19.970	19.374	48,881
2022-04-01	20.400	20.500	19.800	20.100	19.500	218,693

← NewerPage 19 of 21 · 1,256 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.