AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.480	10.480	10.200	10.300	10.300	78,723
2026-07-24	10.340	10.520	10.160	10.500	10.500	84,147
2026-07-23	10.440	10.440	10.080	10.120	10.120	53,432
2026-07-22	10.480	10.520	10.220	10.360	10.360	43,844
2026-07-21	10.440	10.520	10.300	10.480	10.480	31,909
2026-07-20	10.540	10.540	10.300	10.380	10.380	32,587
2026-07-17	10.460	10.460	10.360	10.380	10.380	17,145
2026-07-16	10.560	10.560	10.380	10.460	10.460	11,960
2026-07-15	10.600	10.600	10.360	10.520	10.520	58,203
2026-07-14	10.540	10.680	10.400	10.560	10.560	45,819
2026-07-13	10.540	10.620	10.460	10.460	10.460	51,066
2026-07-10	10.700	10.760	10.560	10.700	10.700	25,529
2026-07-09	10.820	10.820	10.520	10.820	10.820	37,229
2026-07-08	10.900	10.900	10.420	10.680	10.680	41,276
2026-07-07	10.960	10.960	10.660	10.720	10.720	31,779
2026-07-06	10.800	11.020	10.780	10.800	10.800	62,868
2026-07-03	10.920	10.940	10.500	10.800	10.800	77,139
2026-07-02	11.160	11.160	10.840	11.000	11.000	51,349
2026-07-01	11.260	11.260	10.900	11.140	11.140	53,410
2026-06-30	11.300	11.300	10.900	11.240	11.240	32,492
2026-06-29	11.220	11.540	11.220	11.300	11.300	81,997
2026-06-26	11.420	11.540	11.300	11.300	11.300	36,231
2026-06-25	11.340	11.680	11.300	11.500	11.500	158,993
2026-06-24	11.200	11.360	10.980	11.340	11.340	42,047
2026-06-23	11.000	11.220	10.840	11.060	11.060	35,562
2026-06-22	11.360	11.380	11.040	11.040	11.040	1,279,761
2026-06-19	11.300	11.300	11.060	11.160	11.160	65,360
2026-06-18	10.980	11.260	10.920	11.220	11.220	137,221
2026-06-17	10.980	10.980	10.820	10.920	10.920	38,495
2026-06-16	10.700	11.080	10.580	10.800	10.800	977,767
2026-06-15	10.160	10.780	10.160	10.600	10.600	161,881
2026-06-12	10.300	10.440	10.300	10.400	10.400	144,708
2026-06-11	10.360	10.360	10.200	10.280	10.280	46,468
2026-06-10	10.180	10.400	10.120	10.220	10.220	101,019
2026-06-09	10.020	10.220	10.020	10.180	10.180	79,854
2026-06-08	10.300	10.320	9.970	10.020	10.020	129,458
2026-06-05	10.400	10.400	10.160	10.300	10.300	57,189
2026-06-03	10.100	10.380	10.100	10.340	10.340	42,874
2026-06-02	10.240	10.360	9.900	10.100	10.100	717,687
2026-06-01	10.680	10.800	10.200	10.200	10.200	290,936
2026-05-29	10.620	10.900	10.360	10.360	10.360	2,298,417
2026-05-28	10.720	10.960	10.460	10.960	10.960	233,521
2026-05-27	10.500	10.760	10.500	10.660	10.660	26,215
2026-05-26	10.780	10.780	10.420	10.500	10.500	39,123
2026-05-25	10.600	10.860	10.600	10.800	10.800	40,677
2026-05-22	10.700	10.720	10.500	10.600	10.600	27,267
2026-05-21	10.500	10.720	10.400	10.720	10.720	76,946
2026-05-20	10.380	10.500	10.260	10.500	10.500	259,135
2026-05-19	10.380	10.480	10.320	10.380	10.380	60,172
2026-05-18	10.400	10.400	10.200	10.380	10.380	60,732
2026-05-15	10.340	10.420	10.220	10.420	10.420	109,867
2026-05-14	10.160	10.260	10.000	10.220	10.220	94,024
2026-05-13	9.740	10.080	9.700	10.080	10.080	95,751
2026-05-12	10.260	10.340	9.760	9.760	9.760	220,212
2026-05-11	10.460	10.500	10.160	10.160	10.160	163,792
2026-05-08	10.800	10.860	10.300	10.420	10.420	328,005
2026-05-07	11.400	11.460	11.160	11.200	11.200	72,556
2026-05-06	10.980	11.600	10.980	11.440	11.440	110,528
2026-05-05	10.980	11.120	10.900	11.000	11.000	52,072
2026-05-04	11.300	11.360	10.980	11.060	11.060	103,443

← NewerPage 2 of 3 · 129 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.