AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.600	13.860	13.400	13.440	13.440	174,975
2026-02-02	13.580	13.680	13.360	13.580	13.580	206,761
2026-01-30	13.660	13.700	13.480	13.580	13.580	140,018
2026-01-29	13.460	13.740	13.300	13.520	13.520	158,662
2026-01-28	13.400	13.500	13.260	13.360	13.360	98,793
2026-01-27	13.680	13.680	13.360	13.380	13.380	70,735
2026-01-26	13.380	13.700	13.380	13.480	13.480	1,075,029
2026-01-23	13.820	13.920	13.380	13.460	13.460	133,863
2026-01-22	13.740	13.960	13.640	13.640	13.640	163,580
2026-01-21	13.700	13.900	13.520	13.680	13.680	534,785
2026-01-20	13.840	14.100	13.560	13.760	13.760	313,801
2026-01-19	13.900	14.040	13.820	13.840	13.840	55,905
2026-01-16	14.300	14.480	13.880	14.040	14.040	106,214
2026-01-15	14.260	14.280	14.020	14.220	14.220	60,422
2026-01-14	14.020	14.260	13.980	14.100	14.100	79,259
2026-01-13	14.040	14.400	13.940	14.180	14.180	63,730
2026-01-12	14.000	14.200	13.820	13.860	13.860	92,683
2026-01-09	13.480	14.000	13.480	13.880	13.880	118,437
2026-01-08	13.740	13.940	13.460	13.500	13.500	123,584
2026-01-07	13.800	13.800	13.420	13.680	13.680	73,189
2026-01-05	13.740	13.760	13.480	13.660	13.660	87,157
2026-01-02	13.380	13.700	13.340	13.520	13.520	76,251
2025-12-30	13.500	13.580	13.300	13.400	13.400	88,452
2025-12-29	13.320	13.560	13.280	13.460	13.460	51,329
2025-12-23	13.140	13.340	13.040	13.300	13.300	116,253
2025-12-22	13.180	13.360	13.020	13.140	13.140	119,790
2025-12-19	13.360	13.380	13.020	13.300	13.300	175,035
2025-12-18	13.500	13.540	13.200	13.360	13.360	91,204
2025-12-17	13.880	13.880	13.600	13.600	13.362	70,012
2025-12-16	13.840	13.940	13.580	13.880	13.637	92,714
2025-12-15	13.980	14.120	13.800	13.960	13.715	62,772
2025-12-12	14.000	14.120	13.880	13.880	13.637	47,633
2025-12-11	13.740	14.280	13.740	14.020	13.774	137,116
2025-12-10	13.900	14.000	13.740	13.740	13.499	23,852
2025-12-09	14.000	14.000	13.800	13.820	13.578	33,217
2025-12-08	14.000	14.180	13.780	14.000	13.755	50,962
2025-12-05	14.680	14.680	13.900	14.000	13.755	94,926
2025-12-04	14.400	14.700	14.400	14.680	14.423	60,582
2025-12-03	14.480	14.520	14.220	14.400	14.148	92,931
2025-12-02	14.180	14.480	14.140	14.460	14.207	79,867
2025-12-01	14.080	14.300	14.040	14.300	14.049	49,516
2025-11-28	14.200	14.360	14.140	14.240	13.991	82,249
2025-11-27	13.960	14.260	13.740	14.140	13.892	83,630
2025-11-26	13.880	13.900	13.700	13.900	13.657	101,746
2025-11-25	13.500	13.880	13.460	13.880	13.637	85,250
2025-11-24	12.840	13.780	12.820	13.780	13.539	211,388
2025-11-21	12.800	12.940	12.480	12.680	12.458	79,619
2025-11-20	13.000	13.000	12.640	12.960	12.733	78,693
2025-11-19	12.820	13.220	12.640	12.860	12.635	137,099
2025-11-18	12.600	12.720	12.400	12.660	12.438	152,207
2025-11-17	13.720	13.720	12.700	12.700	12.478	493,923
2025-11-14	14.400	14.420	13.340	13.600	13.362	543,509
2025-11-13	14.320	14.600	14.320	14.400	14.148	41,373
2025-11-12	14.500	14.600	14.300	14.300	14.049	46,665
2025-11-10	14.360	14.500	14.300	14.300	14.049	41,240
2025-11-07	14.720	14.780	14.380	14.400	14.148	68,185
2025-11-06	14.500	14.740	14.460	14.460	14.207	92,349
2025-11-05	14.480	14.520	14.340	14.460	14.207	64,389
2025-11-04	14.580	14.740	14.260	14.320	14.069	216,201
2025-11-03	14.960	15.000	14.660	14.660	14.403	67,165

← NewerPage 4 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.