AmRest Holdings SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	20.550	20.900	20.550	20.800	20.179	89,075
2024-11-14	20.850	21.100	19.980	21.000	20.373	82,121
2024-11-13	21.150	21.150	20.350	20.700	20.082	23,648
2024-11-12	21.800	21.800	20.900	21.200	20.567	24,217
2024-11-08	21.450	21.800	21.000	21.800	21.150	20,433
2024-11-07	21.000	21.400	20.900	21.400	20.761	18,922
2024-11-06	20.900	21.450	20.700	20.950	20.325	33,543
2024-11-05	21.000	21.000	20.600	20.600	19.985	20,473
2024-11-04	20.600	21.150	20.600	21.000	20.373	23,324
2024-10-31	20.500	21.100	20.050	21.000	20.373	58,923
2024-10-30	20.250	20.700	19.860	20.700	20.082	32,114
2024-10-29	20.700	21.200	20.200	20.200	19.597	135,284
2024-10-28	21.150	21.550	20.700	20.700	20.082	51,140
2024-10-25	21.700	21.800	21.100	21.200	20.567	33,142
2024-10-24	21.800	21.950	21.600	21.800	21.150	31,906
2024-10-23	21.900	21.900	21.400	21.550	20.907	34,685
2024-10-22	22.000	22.000	21.100	21.700	21.053	52,849
2024-10-21	21.550	22.100	21.550	22.000	21.344	16,899
2024-10-18	21.950	22.100	21.650	21.800	21.150	21,203
2024-10-17	21.950	21.950	21.200	21.950	21.295	19,576
2024-10-16	21.250	22.100	21.000	21.800	21.150	26,216
2024-10-15	20.850	21.200	20.700	21.000	20.373	64,891
2024-10-14	21.650	21.650	20.750	20.850	20.228	54,609
2024-10-11	21.700	21.700	21.100	21.450	20.810	17,172
2024-10-10	21.400	21.700	21.400	21.500	20.858	14,744
2024-10-09	21.600	21.850	21.200	21.300	20.664	40,464
2024-10-08	22.150	22.700	21.450	21.600	20.956	56,017
2024-10-07	22.150	23.000	22.000	22.150	21.489	17,459
2024-10-04	22.000	22.950	22.000	22.350	21.683	27,676
2024-10-03	22.550	22.700	22.050	22.300	21.635	28,531
2024-10-02	23.050	23.050	22.550	22.550	21.877	17,035
2024-10-01	23.100	23.150	22.600	23.100	22.411	11,365
2024-09-30	23.000	23.200	22.700	23.150	22.459	13,450
2024-09-27	22.600	23.200	22.600	23.000	22.314	25,966
2024-09-26	22.650	23.300	22.400	22.550	21.877	31,286
2024-09-25	22.700	23.300	22.700	23.300	22.605	21,082
2024-09-24	22.950	23.200	22.650	22.900	22.217	20,066
2024-09-23	22.450	22.900	22.250	22.800	22.120	11,396
2024-09-20	23.100	23.400	22.450	22.450	21.780	38,567
2024-09-19	22.450	23.450	22.450	23.400	22.702	16,881
2024-09-18	22.900	23.450	22.900	23.450	22.750	38,565
2024-09-17	23.000	23.050	22.500	22.800	22.120	24,446
2024-09-16	22.300	22.900	21.900	22.900	22.217	35,698
2024-09-13	22.050	22.600	21.900	22.000	21.344	30,934
2024-09-12	21.600	22.100	21.600	21.850	21.198	23,138
2024-09-11	22.400	22.450	21.650	21.650	21.004	115,942
2024-09-10	22.400	22.500	22.000	22.200	21.538	15,156
2024-09-09	22.850	22.900	22.150	22.150	21.489	19,498
2024-09-06	22.100	22.800	21.650	22.800	22.120	124,028
2024-09-05	23.400	23.450	22.950	23.450	22.750	9,316
2024-09-04	23.200	23.450	22.900	23.200	22.508	14,319
2024-09-03	23.350	23.600	23.150	23.600	22.896	13,766
2024-09-02	23.100	23.450	22.700	23.350	22.653	17,431
2024-08-30	22.850	23.700	22.700	23.000	22.314	31,917
2024-08-29	23.300	23.500	22.800	22.950	22.265	33,614
2024-08-28	23.600	23.950	23.300	23.300	22.605	7,422
2024-08-27	23.900	24.200	23.350	23.950	23.235	9,566
2024-08-26	23.650	23.950	23.000	23.750	23.041	66,980
2024-08-23	23.500	23.850	22.700	23.400	22.702	22,462
2024-08-22	23.900	23.900	23.350	23.400	22.702	13,982

← NewerPage 9 of 21 · 1,251 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.