AmRest Holdings SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 18.020 | 18.120 | 17.420 | 17.800 | 17.488 | 121,558 |
| 2025-02-14 | 18.180 | 18.400 | 17.920 | 18.100 | 17.783 | 51,317 |
| 2025-02-13 | 18.480 | 18.740 | 18.000 | 18.000 | 17.685 | 71,062 |
| 2025-02-12 | 19.060 | 19.060 | 17.840 | 18.340 | 18.019 | 181,132 |
| 2025-02-11 | 17.740 | 19.060 | 17.740 | 18.920 | 18.589 | 108,723 |
| 2025-02-10 | 17.320 | 17.800 | 17.320 | 17.700 | 17.390 | 57,163 |
| 2025-02-07 | 17.420 | 17.720 | 17.300 | 17.320 | 17.017 | 42,994 |
| 2025-02-06 | 17.280 | 17.420 | 17.180 | 17.420 | 17.115 | 92,334 |
| 2025-02-05 | 17.280 | 17.600 | 17.120 | 17.120 | 16.820 | 96,173 |
| 2025-02-04 | 16.940 | 17.240 | 16.900 | 17.100 | 16.800 | 160,366 |
| 2025-02-03 | 17.160 | 17.260 | 16.900 | 16.920 | 16.624 | 26,629 |
| 2025-01-31 | 17.100 | 17.460 | 17.020 | 17.160 | 16.859 | 27,291 |
| 2025-01-30 | 17.200 | 17.300 | 17.000 | 17.000 | 16.702 | 108,473 |
| 2025-01-29 | 17.240 | 17.240 | 16.740 | 17.000 | 16.702 | 97,410 |
| 2025-01-28 | 16.900 | 17.180 | 16.620 | 17.060 | 16.761 | 22,673 |
| 2025-01-27 | 16.520 | 17.280 | 16.280 | 16.600 | 16.309 | 89,245 |
| 2025-01-24 | 16.100 | 16.540 | 16.100 | 16.400 | 16.113 | 78,117 |
| 2025-01-23 | 16.480 | 16.480 | 15.940 | 16.100 | 15.818 | 83,395 |
| 2025-01-22 | 16.060 | 16.660 | 16.060 | 16.360 | 16.073 | 69,634 |
| 2025-01-21 | 16.400 | 16.520 | 16.040 | 16.040 | 15.759 | 45,011 |
| 2025-01-20 | 16.300 | 16.680 | 16.160 | 16.160 | 15.877 | 51,796 |
| 2025-01-17 | 16.200 | 16.660 | 16.160 | 16.220 | 15.936 | 57,728 |
| 2025-01-16 | 17.200 | 17.400 | 16.260 | 16.260 | 15.975 | 110,911 |
| 2025-01-15 | 16.900 | 17.440 | 16.720 | 17.200 | 16.899 | 42,584 |
| 2025-01-14 | 17.000 | 17.000 | 16.700 | 16.800 | 16.506 | 25,599 |
| 2025-01-13 | 17.500 | 17.740 | 16.600 | 16.780 | 16.486 | 57,775 |
| 2025-01-10 | 17.740 | 17.940 | 17.360 | 17.400 | 17.095 | 51,686 |
| 2025-01-09 | 18.280 | 18.280 | 17.740 | 17.740 | 17.429 | 43,707 |
| 2025-01-08 | 19.000 | 19.000 | 18.140 | 18.280 | 17.960 | 43,348 |
| 2025-01-07 | 18.700 | 19.080 | 18.520 | 18.900 | 18.569 | 73,234 |
| 2025-01-03 | 18.800 | 18.980 | 18.500 | 18.660 | 18.333 | 70,631 |
| 2025-01-02 | 18.520 | 19.000 | 18.520 | 18.800 | 18.471 | 45,513 |
| 2024-12-30 | 19.100 | 19.100 | 18.520 | 18.600 | 18.274 | 26,290 |
| 2024-12-27 | 18.800 | 19.120 | 18.600 | 19.000 | 18.667 | 29,450 |
| 2024-12-23 | 18.600 | 18.900 | 18.400 | 18.900 | 18.569 | 61,383 |
| 2024-12-20 | 18.920 | 18.920 | 18.560 | 18.580 | 18.255 | 62,805 |
| 2024-12-19 | 18.980 | 19.140 | 18.500 | 19.140 | 18.805 | 26,524 |
| 2024-12-18 | 19.100 | 19.340 | 18.840 | 19.240 | 18.666 | 29,021 |
| 2024-12-17 | 19.680 | 19.820 | 19.020 | 19.020 | 18.453 | 56,630 |
| 2024-12-16 | 20.150 | 20.300 | 19.600 | 19.660 | 19.073 | 48,696 |
| 2024-12-13 | 20.950 | 20.950 | 19.900 | 20.150 | 19.549 | 56,232 |
| 2024-12-12 | 20.800 | 21.000 | 20.750 | 21.000 | 20.373 | 4,622 |
| 2024-12-11 | 21.000 | 21.000 | 20.750 | 20.750 | 20.131 | 5,147 |
| 2024-12-10 | 20.600 | 20.950 | 20.500 | 20.750 | 20.131 | 23,250 |
| 2024-12-09 | 20.900 | 21.000 | 20.450 | 20.700 | 20.082 | 22,925 |
| 2024-12-06 | 20.850 | 21.000 | 20.850 | 20.900 | 20.276 | 24,734 |
| 2024-12-05 | 20.750 | 21.000 | 20.750 | 20.850 | 20.228 | 17,485 |
| 2024-12-04 | 21.000 | 21.250 | 20.800 | 20.850 | 20.228 | 13,771 |
| 2024-12-03 | 21.400 | 21.450 | 21.000 | 21.000 | 20.373 | 17,502 |
| 2024-12-02 | 21.200 | 21.550 | 20.950 | 21.400 | 20.761 | 43,022 |
| 2024-11-29 | 20.850 | 21.400 | 20.750 | 21.400 | 20.761 | 23,305 |
| 2024-11-28 | 21.000 | 21.000 | 20.650 | 20.850 | 20.228 | 11,766 |
| 2024-11-27 | 20.600 | 20.900 | 20.600 | 20.800 | 20.179 | 23,026 |
| 2024-11-26 | 21.000 | 21.000 | 20.650 | 20.650 | 20.034 | 5,428 |
| 2024-11-25 | 20.800 | 21.050 | 20.800 | 21.050 | 20.422 | 44,738 |
| 2024-11-22 | 21.250 | 21.250 | 20.600 | 21.200 | 20.567 | 21,194 |
| 2024-11-21 | 20.800 | 21.050 | 20.250 | 21.000 | 20.373 | 68,847 |
| 2024-11-20 | 20.350 | 20.800 | 20.350 | 20.800 | 20.179 | 21,546 |
| 2024-11-19 | 20.800 | 21.050 | 19.920 | 20.900 | 20.276 | 47,471 |
| 2024-11-18 | 20.800 | 20.900 | 20.600 | 20.850 | 20.228 | 50,386 |
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.