AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	28.400	29.000	28.140	28.220	27.378	44,974
2022-01-04	27.560	28.920	27.460	28.580	27.727	74,528
2022-01-03	27.980	28.000	27.440	27.800	26.971	18,095
2021-12-30	28.300	28.300	27.280	27.720	26.893	42,448
2021-12-29	27.000	28.040	27.000	28.040	27.203	30,515
2021-12-28	26.800	27.400	26.620	27.200	26.388	134,246
2021-12-27	27.240	27.580	26.780	27.440	26.621	51,032
2021-12-23	27.860	28.200	27.040	27.600	26.776	35,080
2021-12-22	28.480	28.860	27.420	27.500	26.679	32,273
2021-12-21	27.000	28.480	26.980	28.480	27.630	77,512
2021-12-20	27.440	28.000	25.980	27.340	26.524	60,778
2021-12-17	27.580	28.180	27.260	27.400	26.582	106,655
2021-12-16	27.720	28.280	27.520	27.900	27.068	21,905
2021-12-15	27.780	28.080	27.240	27.440	26.621	42,649
2021-12-14	28.020	28.200	27.220	28.000	27.165	86,835
2021-12-13	28.700	28.780	28.020	28.320	27.475	58,689
2021-12-10	28.400	28.640	28.120	28.540	27.688	44,050
2021-12-09	29.080	29.260	28.020	28.400	27.553	128,972
2021-12-08	29.000	29.300	28.520	28.940	28.076	18,041
2021-12-07	28.860	29.460	28.580	28.900	28.038	30,875
2021-12-06	29.000	29.020	28.260	28.300	27.456	65,683
2021-12-03	28.500	28.880	28.060	28.880	28.018	54,923
2021-12-02	28.520	28.880	28.020	28.020	27.184	40,640
2021-12-01	28.120	29.180	28.120	28.980	28.115	36,592
2021-11-30	28.480	28.780	27.520	28.200	27.359	111,657
2021-11-29	28.000	28.920	27.500	28.420	27.572	89,408
2021-11-26	28.360	28.600	27.200	28.200	27.359	145,940
2021-11-25	29.780	30.000	28.900	28.940	28.076	17,436
2021-11-24	29.260	29.940	29.260	29.600	28.717	22,397
2021-11-23	29.080	30.380	28.780	29.540	28.659	51,941
2021-11-22	29.560	29.720	28.720	29.200	28.329	147,995
2021-11-19	31.400	31.400	28.400	29.960	29.066	329,433
2021-11-18	31.540	31.540	30.840	31.420	30.482	54,014
2021-11-17	32.200	32.200	31.200	31.580	30.638	89,219
2021-11-16	31.400	32.200	31.400	32.200	31.239	53,613
2021-11-15	31.680	32.820	31.040	31.360	30.424	237,420
2021-11-12	31.600	32.080	31.200	31.280	30.347	267,351
2021-11-10	30.700	31.380	30.340	31.200	30.269	42,298
2021-11-09	31.880	31.880	30.960	31.480	30.541	21,619
2021-11-08	31.300	31.900	30.920	31.900	30.948	34,494
2021-11-05	30.220	31.420	30.220	31.300	30.366	41,383
2021-11-04	30.000	31.280	29.260	30.500	29.590	77,536
2021-11-03	31.700	31.700	29.900	30.100	29.202	122,900
2021-11-02	32.720	32.900	31.100	31.400	30.463	55,608
2021-10-29	31.420	32.480	31.260	31.980	31.026	64,390
2021-10-28	32.000	32.600	31.600	31.680	30.735	58,864
2021-10-27	32.000	32.480	31.320	32.000	31.045	83,972
2021-10-26	31.300	32.920	31.300	32.000	31.045	110,611
2021-10-25	32.000	32.000	31.400	31.900	30.948	57,951
2021-10-22	31.280	32.000	31.200	32.000	31.045	31,243
2021-10-21	31.700	31.860	30.940	31.480	30.541	42,482
2021-10-20	32.220	32.220	31.520	31.900	30.948	38,186
2021-10-19	32.780	32.960	31.700	32.200	31.239	74,753
2021-10-18	32.380	33.100	31.900	32.900	31.918	224,366
2021-10-15	31.400	32.400	31.020	32.120	31.162	220,804
2021-10-14	30.600	31.200	30.320	31.000	30.075	209,277

← NewerPage 21 of 21 · 1,256 trading days

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.