AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.000	15.140	14.800	14.800	14.541	121,730
2025-10-30	15.020	15.180	15.000	15.000	14.737	55,992
2025-10-29	15.340	15.340	14.980	15.040	14.777	84,833
2025-10-28	15.020	15.340	15.020	15.340	15.071	128,549
2025-10-27	15.320	15.400	15.020	15.040	14.777	61,175
2025-10-24	14.800	15.340	14.700	15.280	15.012	148,053
2025-10-23	14.820	15.160	14.820	14.860	14.600	164,695
2025-10-22	15.000	15.060	14.860	14.860	14.600	51,096
2025-10-21	15.060	15.180	14.900	14.980	14.718	86,833
2025-10-20	15.200	15.200	14.980	15.060	14.796	70,377
2025-10-17	15.300	15.300	15.020	15.200	14.934	84,681
2025-10-16	15.380	15.380	15.140	15.300	15.032	116,413
2025-10-15	15.380	15.560	15.200	15.300	15.032	86,464
2025-10-14	15.180	15.560	15.140	15.360	15.091	174,501
2025-10-13	15.140	15.260	15.020	15.160	14.894	109,618
2025-10-10	15.040	15.300	14.800	15.300	15.032	151,263
2025-10-09	15.100	15.260	14.940	15.020	14.757	165,787
2025-10-08	14.800	14.940	14.620	14.940	14.678	214,304
2025-10-07	14.460	14.780	14.460	14.580	14.325	580,970
2025-10-06	14.840	14.840	14.480	14.480	14.226	526,728
2025-10-03	14.600	14.900	14.500	14.880	14.619	109,164
2025-10-02	14.420	14.500	14.320	14.500	14.246	45,517
2025-10-01	14.460	14.460	14.300	14.380	14.128	72,541
2025-09-30	14.560	14.600	14.400	14.460	14.207	72,842
2025-09-29	14.860	14.860	14.500	14.560	14.305	47,809
2025-09-26	14.720	14.800	14.600	14.800	14.541	13,983
2025-09-25	14.560	14.780	14.520	14.640	14.384	24,698
2025-09-24	14.880	14.880	14.560	14.560	14.305	24,688
2025-09-23	14.780	14.880	14.560	14.600	14.344	8,350
2025-09-22	14.500	14.780	14.460	14.680	14.423	26,773
2025-09-19	14.800	14.980	14.500	14.500	14.246	38,169
2025-09-18	14.980	14.980	14.800	14.800	14.541	15,107
2025-09-17	15.000	15.040	14.800	14.980	14.718	27,664
2025-09-16	15.060	15.200	14.900	15.040	14.777	55,585
2025-09-15	14.860	15.060	14.760	14.900	14.639	77,200
2025-09-12	14.560	14.860	14.460	14.660	14.403	42,151
2025-09-11	14.420	14.640	14.220	14.560	14.305	61,224
2025-09-10	14.480	14.480	14.080	14.240	13.991	66,901
2025-09-09	14.060	14.560	14.060	14.500	14.246	69,622
2025-09-08	14.140	14.400	13.980	14.360	14.108	125,470
2025-09-05	14.980	14.980	13.740	14.020	13.774	593,866
2025-09-04	14.920	14.980	14.720	14.980	14.718	10,874
2025-09-03	14.600	15.000	14.600	14.920	14.659	64,492
2025-09-02	14.800	14.820	14.540	14.780	14.521	29,269
2025-09-01	14.720	14.900	14.600	14.660	14.403	37,271
2025-08-29	14.740	14.740	14.420	14.520	14.266	26,943
2025-08-28	14.520	14.740	14.460	14.740	14.482	30,456
2025-08-27	14.480	14.700	14.400	14.500	14.246	58,499
2025-08-26	14.800	14.800	14.480	14.620	14.364	91,808
2025-08-25	14.920	14.920	14.620	14.800	14.541	38,804
2025-08-22	14.520	14.880	14.460	14.780	14.521	45,299
2025-08-21	14.940	14.940	14.440	14.520	14.266	173,271
2025-08-20	15.000	15.220	14.740	14.740	14.482	76,854
2025-08-19	15.400	15.440	15.000	15.040	14.777	101,560
2025-08-18	14.980	15.360	14.940	15.360	15.091	80,264
2025-08-14	14.920	14.980	14.580	14.900	14.639	210,331
2025-08-13	15.020	15.020	14.500	14.920	14.659	215,601
2025-08-12	14.640	15.000	14.460	14.980	14.718	133,353
2025-08-11	14.500	14.780	14.480	14.640	14.384	58,984
2025-08-08	14.460	14.480	14.160	14.460	14.207	66,999

← NewerPage 5 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.