AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	16.140	16.260	16.020	16.180	15.897	61,253
2025-05-14	16.300	16.360	16.040	16.100	15.818	100,597
2025-05-13	16.480	16.480	16.080	16.140	15.857	99,937
2025-05-12	16.740	16.740	16.220	16.300	16.014	147,725
2025-05-09	17.120	17.180	16.320	16.420	16.132	301,563
2025-05-08	17.700	17.700	17.360	17.480	17.174	31,253
2025-05-07	17.740	17.780	17.520	17.700	17.390	50,136
2025-05-06	17.480	17.720	17.260	17.700	17.390	23,581
2025-05-05	17.800	17.800	17.480	17.480	17.174	78,089
2025-05-02	17.640	17.740	17.400	17.640	17.331	116,220
2025-04-30	17.600	17.700	17.400	17.580	17.272	90,029
2025-04-29	17.240	17.600	17.200	17.400	17.095	113,568
2025-04-28	17.300	17.360	17.020	17.280	16.977	36,708
2025-04-25	16.900	17.280	16.760	17.280	16.977	52,016
2025-04-24	16.600	16.960	16.600	16.800	16.506	27,024
2025-04-23	16.960	17.240	16.540	16.540	16.250	92,114
2025-04-22	16.500	17.000	16.500	16.920	16.624	42,328
2025-04-17	16.100	16.880	16.100	16.540	16.250	64,599
2025-04-16	16.160	16.260	16.040	16.260	15.975	32,634
2025-04-15	16.380	16.520	16.080	16.080	15.798	48,744
2025-04-14	16.700	16.760	16.200	16.200	15.916	57,876
2025-04-11	16.480	16.480	16.100	16.320	16.034	34,338
2025-04-10	16.520	16.760	16.200	16.200	15.916	50,937
2025-04-09	15.760	16.460	15.760	16.000	15.720	75,466
2025-04-08	15.840	16.500	15.640	16.500	16.211	117,934
2025-04-07	15.500	16.060	15.340	15.660	15.386	131,518
2025-04-04	16.500	16.540	15.820	15.900	15.621	92,405
2025-04-03	16.720	16.820	16.360	16.380	16.093	77,726
2025-04-02	17.100	17.100	16.600	16.820	16.525	53,798
2025-04-01	17.080	17.160	16.860	17.060	16.761	58,529
2025-03-31	17.180	17.180	16.700	16.980	16.683	57,819
2025-03-28	16.740	17.300	16.720	17.000	16.702	43,238
2025-03-27	16.860	17.100	16.720	16.740	16.447	47,256
2025-03-26	17.420	17.420	16.840	16.880	16.584	65,647
2025-03-25	17.500	17.560	17.180	17.240	16.938	48,766
2025-03-24	16.700	17.500	16.700	17.400	17.095	64,489
2025-03-21	16.780	17.160	16.540	16.700	16.407	2,387,406
2025-03-20	17.340	17.340	16.740	16.940	16.643	159,943
2025-03-19	17.580	17.580	17.160	17.200	16.899	79,530
2025-03-18	17.620	17.700	17.300	17.480	17.174	109,440
2025-03-17	17.520	17.680	17.260	17.620	17.311	79,496
2025-03-14	17.120	17.720	17.120	17.520	17.213	124,579
2025-03-13	17.200	17.480	16.740	17.400	17.095	116,453
2025-03-12	17.160	17.280	16.740	17.200	16.899	98,149
2025-03-11	17.380	17.400	16.940	16.980	16.683	110,748
2025-03-10	17.120	17.480	17.000	17.460	17.154	72,496
2025-03-07	17.040	17.500	17.000	17.120	16.820	152,400
2025-03-06	17.220	17.380	17.000	17.000	16.702	75,571
2025-03-05	16.620	17.380	16.620	17.160	16.859	177,305
2025-03-04	17.200	17.220	16.380	16.520	16.231	131,000
2025-03-03	17.040	17.500	16.840	17.040	16.741	142,201
2025-02-28	17.400	17.900	16.720	16.800	16.506	415,504
2025-02-27	17.700	17.700	17.120	17.180	16.879	128,243
2025-02-26	17.440	18.000	17.340	17.700	17.390	138,651
2025-02-25	17.620	17.920	17.400	17.420	17.115	107,696
2025-02-24	17.580	18.100	17.300	17.740	17.429	129,375
2025-02-21	17.920	18.020	17.420	17.620	17.311	57,563
2025-02-20	18.060	18.300	17.620	17.720	17.410	98,821
2025-02-19	17.700	18.140	17.540	17.920	17.606	129,589
2025-02-18	17.820	18.000	17.680	17.760	17.449	79,342

← NewerPage 7 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.