AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	20.940	20.940	20.100	20.200	19.597	132,442
2022-03-30	21.780	22.000	20.700	20.700	20.082	149,171
2022-03-29	21.500	22.420	20.420	21.020	20.393	479,602
2022-03-28	19.720	21.800	19.720	20.980	20.354	244,873
2022-03-25	19.500	19.980	19.240	19.500	18.918	294,660
2022-03-24	19.500	20.000	19.400	19.500	18.918	73,781
2022-03-23	19.790	19.790	19.380	19.500	18.918	37,153
2022-03-22	19.860	19.860	19.200	19.490	18.908	53,248
2022-03-21	19.710	20.320	19.150	19.300	18.724	153,408
2022-03-18	19.640	19.800	19.060	19.740	19.151	141,184
2022-03-17	20.580	20.580	18.950	19.490	18.908	194,559
2022-03-16	18.640	20.200	18.600	19.750	19.161	343,709
2022-03-15	18.860	18.860	18.320	18.500	17.948	54,937
2022-03-14	19.500	19.500	18.520	18.620	18.064	87,388
2022-03-11	19.790	19.790	19.050	19.400	18.821	95,707
2022-03-10	19.940	19.990	19.100	19.200	18.627	155,130
2022-03-09	19.500	20.000	18.650	19.350	18.773	176,267
2022-03-08	19.100	19.790	18.400	19.000	18.433	130,552
2022-03-07	20.300	20.300	18.600	19.350	18.773	119,645
2022-03-04	21.000	21.060	19.840	20.300	19.694	51,367
2022-03-03	22.000	22.000	20.180	21.000	20.373	159,965
2022-03-02	23.200	23.200	21.060	21.060	20.432	113,389
2022-03-01	23.360	25.480	22.000	22.900	22.217	79,094
2022-02-28	22.200	23.480	22.060	23.000	22.314	63,323
2022-02-25	22.300	23.520	21.860	23.480	22.779	90,800
2022-02-24	21.560	22.460	18.000	22.100	21.441	422,578
2022-02-23	24.500	25.440	23.820	24.000	23.284	57,754
2022-02-22	23.560	24.900	23.400	24.500	23.769	87,830
2022-02-21	25.860	26.200	23.400	24.200	23.478	90,829
2022-02-18	26.020	26.700	25.920	26.060	25.282	32,892
2022-02-17	26.060	26.600	25.860	26.520	25.729	60,128
2022-02-16	26.800	26.800	26.040	26.480	25.690	35,375
2022-02-15	26.300	26.900	26.300	26.600	25.806	56,460
2022-02-14	26.000	26.860	25.540	26.520	25.729	157,809
2022-02-11	27.400	27.680	26.700	27.680	26.854	251,706
2022-02-10	27.000	27.700	26.900	27.500	26.679	25,564
2022-02-09	27.600	27.900	26.660	26.660	25.865	179,482
2022-02-08	27.000	27.680	26.980	27.480	26.660	25,152
2022-02-07	27.340	27.340	26.680	26.800	26.000	24,568
2022-02-04	26.780	27.340	26.500	27.220	26.408	41,600
2022-02-03	27.500	27.500	26.320	27.080	26.272	49,005
2022-02-02	25.600	27.200	25.500	26.900	26.097	78,723
2022-02-01	25.940	26.140	25.400	25.400	24.642	16,546
2022-01-31	25.100	25.860	25.100	25.120	24.370	34,411
2022-01-28	25.600	25.760	25.060	25.060	24.312	40,484
2022-01-27	25.620	25.820	25.260	25.560	24.797	26,949
2022-01-26	25.440	26.420	25.440	25.900	25.127	61,525
2022-01-25	25.320	26.320	25.160	25.340	24.584	72,012
2022-01-24	26.800	27.040	24.920	25.560	24.797	133,871
2022-01-21	26.560	26.980	26.080	26.720	25.923	53,177
2022-01-20	26.860	27.380	26.180	26.800	26.000	188,639
2022-01-19	27.900	27.900	26.520	26.520	25.729	60,345
2022-01-18	28.180	28.280	27.500	27.960	27.126	243,412
2022-01-17	27.500	28.500	27.500	28.220	27.378	48,525
2022-01-14	28.000	28.000	27.500	27.640	26.815	26,339
2022-01-13	28.500	28.960	27.900	28.000	27.165	41,224
2022-01-12	28.220	28.840	27.640	27.900	27.068	104,964
2022-01-11	28.500	28.500	27.900	28.120	27.281	23,644
2022-01-10	28.940	28.940	28.000	28.120	27.281	24,401
2022-01-07	28.900	28.960	27.700	28.800	27.941	60,656

← NewerPage 20 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.