AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.460	14.480	14.160	14.460	14.207	66,999
2025-08-07	14.220	14.480	14.220	14.300	14.049	76,944
2025-08-06	14.520	14.600	14.220	14.220	13.971	62,719
2025-08-05	14.540	14.600	14.240	14.500	14.246	75,738
2025-08-04	14.260	14.500	14.040	14.460	14.207	97,845
2025-08-01	14.400	14.400	14.200	14.200	13.951	66,379
2025-07-31	14.760	14.760	14.320	14.320	14.069	106,506
2025-07-30	14.940	15.060	14.640	14.640	14.384	76,423
2025-07-29	15.220	15.340	14.820	14.880	14.619	159,692
2025-07-28	15.300	15.440	15.220	15.220	14.953	101,260
2025-07-25	15.180	15.480	15.160	15.300	15.032	115,104
2025-07-24	15.480	15.480	15.160	15.160	14.894	71,232
2025-07-23	15.740	15.740	15.240	15.380	15.111	126,106
2025-07-22	15.760	15.780	15.540	15.540	15.268	94,048
2025-07-21	15.740	15.820	15.580	15.760	15.484	141,193
2025-07-18	15.680	15.740	15.500	15.700	15.425	119,351
2025-07-17	15.740	15.740	15.380	15.680	15.405	149,353
2025-07-16	15.820	15.820	15.640	15.740	15.464	59,598
2025-07-15	15.700	15.860	15.560	15.660	15.386	277,136
2025-07-14	15.700	15.860	15.520	15.540	15.268	78,880
2025-07-11	15.800	15.960	15.640	15.640	15.366	45,420
2025-07-10	15.680	15.940	15.600	15.760	15.484	114,023
2025-07-09	15.860	15.860	15.580	15.680	15.405	52,603
2025-07-08	15.920	16.000	15.640	15.640	15.366	63,643
2025-07-07	15.720	15.940	15.660	15.800	15.523	80,408
2025-07-04	16.000	16.000	15.640	15.720	15.445	62,105
2025-07-03	15.760	16.000	15.760	15.980	15.700	57,813
2025-07-02	15.620	15.940	15.620	15.760	15.484	57,825
2025-07-01	15.800	15.900	15.600	15.600	15.327	42,252
2025-06-30	15.900	15.920	15.700	15.760	15.484	65,093
2025-06-27	15.920	15.920	15.720	15.760	15.484	35,518
2025-06-26	15.860	15.900	15.640	15.760	15.484	54,548
2025-06-25	15.880	15.900	15.640	15.720	15.445	46,534
2025-06-24	15.720	16.120	15.700	15.760	15.484	64,714
2025-06-23	15.800	15.980	15.560	15.580	15.307	68,408
2025-06-20	15.520	16.260	15.520	15.840	15.563	159,461
2025-06-18	15.940	15.940	15.500	15.560	15.287	71,764
2025-06-17	15.800	15.880	15.520	15.800	15.523	60,080
2025-06-16	15.940	15.940	15.520	15.640	15.366	85,745
2025-06-13	15.900	15.980	15.660	15.660	15.386	53,198
2025-06-12	16.120	16.360	15.880	15.900	15.621	104,353
2025-06-11	16.460	16.460	16.140	16.140	15.857	56,176
2025-06-10	16.300	16.700	16.120	16.240	15.956	106,139
2025-06-09	16.200	16.520	16.160	16.300	16.014	64,846
2025-06-06	16.440	16.440	16.100	16.260	15.975	102,450
2025-06-05	16.280	16.560	16.140	16.420	16.132	128,019
2025-06-04	16.380	16.500	16.080	16.140	15.857	50,533
2025-06-03	16.320	16.700	16.060	16.380	16.093	55,351
2025-06-02	16.280	16.280	15.900	16.120	15.838	62,851
2025-05-30	16.460	16.460	15.840	16.340	16.054	186,124
2025-05-29	16.520	16.860	16.100	16.120	15.838	145,333
2025-05-28	16.680	16.920	16.500	16.520	16.231	81,513
2025-05-27	16.540	16.700	16.320	16.520	16.231	53,236
2025-05-26	16.400	16.640	16.260	16.540	16.250	65,868
2025-05-23	16.260	16.720	16.160	16.240	15.956	80,389
2025-05-22	16.460	16.460	16.020	16.020	15.739	71,937
2025-05-21	16.160	16.400	15.940	16.400	16.113	47,283
2025-05-20	15.980	16.200	15.920	15.920	15.641	216,829
2025-05-19	16.100	16.220	15.940	15.940	15.661	75,756
2025-05-16	16.180	16.260	16.060	16.200	15.916	85,614

← NewerPage 6 of 21 · 1,255 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.