AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.200	11.280	11.100	11.180	11.180	83,466
2026-04-29	11.320	11.400	11.180	11.200	11.200	91,909
2026-04-28	11.540	11.660	11.320	11.320	11.320	444,180
2026-04-27	11.740	11.840	11.540	11.540	11.540	51,045
2026-04-24	11.600	11.720	11.580	11.620	11.620	34,048
2026-04-23	11.700	11.740	11.580	11.740	11.740	27,611
2026-04-22	11.600	11.800	11.520	11.700	11.700	208,887
2026-04-21	11.360	12.440	11.260	11.720	11.720	1,007,001
2026-04-20	11.320	11.420	11.220	11.360	11.360	65,361
2026-04-17	11.360	11.500	11.360	11.420	11.420	197,021
2026-04-16	11.460	11.540	11.300	11.400	11.400	321,500
2026-04-15	11.540	11.540	11.140	11.380	11.380	354,569
2026-04-14	11.480	11.600	11.220	11.380	11.380	60,706
2026-04-13	11.840	11.840	11.120	11.220	11.220	135,954
2026-04-10	11.860	11.900	11.540	11.700	11.700	43,239
2026-04-09	11.680	11.920	11.600	11.820	11.820	286,992
2026-04-08	11.540	11.760	11.440	11.700	11.700	81,621
2026-04-07	11.520	11.680	11.260	11.420	11.420	64,687
2026-04-02	11.440	11.600	11.300	11.540	11.540	57,753
2026-04-01	11.700	11.720	11.420	11.420	11.420	35,428
2026-03-31	11.500	11.500	11.380	11.440	11.440	72,260
2026-03-30	11.640	11.640	11.240	11.460	11.460	60,954
2026-03-27	11.620	11.640	11.420	11.480	11.480	52,749
2026-03-26	11.600	11.720	11.580	11.640	11.640	50,319
2026-03-25	11.580	11.800	11.500	11.620	11.620	63,910
2026-03-24	11.780	11.780	11.400	11.460	11.460	85,050
2026-03-23	11.300	11.620	11.140	11.600	11.600	200,766
2026-03-20	11.500	11.500	11.300	11.320	11.320	117,358
2026-03-19	11.720	11.720	11.100	11.400	11.400	135,232
2026-03-18	11.820	11.820	11.420	11.420	11.420	84,116
2026-03-17	11.420	11.580	11.400	11.500	11.500	54,388
2026-03-16	11.380	11.980	11.380	11.500	11.500	65,500
2026-03-13	11.660	11.660	11.400	11.400	11.400	152,564
2026-03-12	11.920	11.920	11.460	11.540	11.540	213,895
2026-03-11	12.000	12.000	11.580	11.700	11.700	160,092
2026-03-10	11.980	12.140	11.760	11.860	11.860	86,604
2026-03-09	11.700	11.980	11.600	11.920	11.920	176,519
2026-03-06	11.980	12.000	11.740	11.880	11.880	123,733
2026-03-05	12.260	12.260	11.860	11.880	11.880	121,400
2026-03-04	12.060	12.260	11.980	12.100	12.100	180,543
2026-03-03	12.140	12.960	12.020	12.020	12.020	352,658
2026-03-02	12.400	12.600	12.000	12.040	12.040	166,452
2026-02-27	13.000	13.200	12.340	12.440	12.440	292,090
2026-02-26	13.140	13.200	12.960	13.200	13.200	47,153
2026-02-25	13.020	13.220	12.880	13.000	13.000	56,895
2026-02-24	13.100	13.100	12.820	12.880	12.880	298,384
2026-02-23	13.160	13.180	12.960	13.060	13.060	51,775
2026-02-20	12.960	13.200	12.840	12.980	12.980	188,897
2026-02-19	12.960	13.140	12.780	12.900	12.900	99,887
2026-02-18	12.900	13.000	12.780	12.840	12.840	216,631
2026-02-17	13.100	13.180	12.820	12.860	12.860	119,211
2026-02-16	13.080	13.360	13.040	13.040	13.040	85,886
2026-02-13	13.300	13.320	13.080	13.080	13.080	76,688
2026-02-12	13.400	13.420	13.140	13.240	13.240	65,861
2026-02-11	13.360	13.460	13.100	13.460	13.460	71,822
2026-02-10	13.680	13.680	13.140	13.200	13.200	212,173
2026-02-09	13.560	13.800	13.420	13.420	13.420	115,640
2026-02-06	13.480	13.660	13.360	13.400	13.400	42,888
2026-02-05	13.560	13.720	13.500	13.500	13.500	155,879
2026-02-04	13.600	13.780	13.520	13.540	13.540	82,348

← NewerPage 3 of 21 · 1,254 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.