Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.895 | 5.895 | 4.965 | 5.895 | 5.895 | 0 |
| 2026-10-16 | 5.770 | 5.860 | 4.965 | 5.860 | 5.860 | 0 |
| 2026-10-15 | 5.755 | 5.770 | 5.740 | 5.760 | 5.760 | 968 |
| 2026-10-14 | 5.710 | 5.810 | 5.710 | 5.770 | 5.770 | 2,775 |
| 2026-10-13 | 5.710 | 5.750 | 5.700 | 5.720 | 5.720 | 3,023 |
| 2026-10-12 | 5.790 | 5.790 | 5.690 | 5.695 | 5.695 | 5,658 |
| 2026-10-09 | 5.760 | 5.810 | 5.750 | 5.750 | 5.750 | 2,876 |
| 2026-10-08 | 5.755 | 5.765 | 5.700 | 5.765 | 5.765 | 1,934 |
| 2026-10-07 | 5.710 | 5.770 | 5.700 | 5.755 | 5.755 | 19,578 |
| 2026-10-06 | 5.770 | 5.780 | 5.710 | 5.720 | 5.720 | 9,851 |
| 2026-10-05 | 5.800 | 5.830 | 5.780 | 5.820 | 5.820 | 1,141 |
| 2026-10-02 | 5.755 | 5.800 | 5.740 | 5.780 | 5.780 | 4,169 |
| 2026-10-01 | 5.800 | 5.820 | 5.730 | 5.770 | 5.770 | 7,248 |
| 2026-09-30 | 5.790 | 5.820 | 5.760 | 5.770 | 5.770 | 2,410 |
| 2026-09-29 | 5.840 | 5.880 | 5.765 | 5.770 | 5.770 | 16,855 |
| 2026-09-28 | 5.910 | 5.960 | 5.840 | 5.840 | 5.840 | 10,131 |
| 2026-09-25 | 5.790 | 5.865 | 5.760 | 5.865 | 5.865 | 12,793 |
| 2026-09-24 | 5.580 | 5.820 | 5.580 | 5.795 | 5.795 | 42,771 |
| 2026-09-23 | 5.300 | 5.310 | 5.250 | 5.275 | 5.275 | 21,989 |
| 2026-09-22 | 5.360 | 5.390 | 5.300 | 5.310 | 5.310 | 649 |
| 2026-09-21 | 5.340 | 5.370 | 5.310 | 5.360 | 5.360 | 1,586 |
| 2026-09-18 | 5.400 | 5.425 | 5.320 | 5.340 | 5.340 | 27,303 |
| 2026-09-17 | 5.370 | 5.500 | 5.370 | 5.440 | 5.440 | 34,780 |
| 2026-09-16 | 5.350 | 5.430 | 5.320 | 5.335 | 5.335 | 6,631 |
| 2026-09-15 | 5.180 | 5.310 | 5.160 | 5.300 | 5.300 | 7,085 |
| 2026-09-14 | 5.170 | 5.200 | 5.170 | 5.190 | 5.190 | 3,356 |
| 2026-09-11 | 5.160 | 5.200 | 5.160 | 5.160 | 5.160 | 15,378 |
| 2026-09-10 | 5.090 | 5.150 | 5.090 | 5.105 | 5.105 | 172 |
| 2026-09-09 | 5.120 | 5.160 | 5.090 | 5.130 | 5.130 | 3,771 |
| 2026-09-08 | 5.150 | 5.150 | 5.120 | 5.130 | 5.130 | 33 |
| 2026-09-07 | 5.140 | 5.140 | 5.100 | 5.120 | 5.120 | 35 |
| 2026-09-04 | 5.170 | 5.190 | 5.120 | 5.120 | 5.120 | 16,855 |
| 2026-09-03 | 5.140 | 5.185 | 5.130 | 5.170 | 5.170 | 2,847 |
| 2026-09-02 | 5.060 | 5.140 | 5.050 | 5.130 | 5.130 | 770 |
| 2026-09-01 | 5.160 | 5.160 | 5.060 | 5.070 | 5.070 | 24,688 |
| 2026-08-28 | 5.210 | 5.240 | 5.160 | 5.210 | 5.210 | 462 |
| 2026-08-27 | 5.270 | 5.270 | 5.190 | 5.195 | 5.195 | 365 |
| 2026-08-26 | 5.240 | 5.270 | 5.240 | 5.250 | 5.250 | 14,096 |
| 2026-08-25 | 5.240 | 5.240 | 5.210 | 5.240 | 5.240 | 5,333 |
| 2026-08-24 | 5.190 | 5.240 | 5.190 | 5.230 | 5.230 | 3,001 |
| 2026-08-21 | 5.200 | 5.230 | 5.200 | 5.210 | 5.210 | 2,990 |
| 2026-08-20 | 5.185 | 5.230 | 5.185 | 5.185 | 5.185 | 81 |
| 2026-08-19 | 5.200 | 5.200 | 5.180 | 5.190 | 5.190 | 344 |
| 2026-08-18 | 5.180 | 5.200 | 5.180 | 5.190 | 5.190 | 189 |
| 2026-08-17 | 5.180 | 5.220 | 5.160 | 5.180 | 5.180 | 922 |
| 2026-08-14 | 5.185 | 5.220 | 5.185 | 5.185 | 5.185 | 1,647 |
| 2026-08-13 | 5.155 | 5.190 | 5.155 | 5.155 | 5.155 | 2,793 |
| 2026-08-12 | 5.090 | 5.190 | 5.090 | 5.180 | 5.180 | 38,187 |
| 2026-08-11 | 5.120 | 5.160 | 5.120 | 5.137 | 5.137 | 2,299 |
| 2026-08-10 | 5.180 | 5.180 | 5.120 | 5.141 | 5.141 | 2,024 |
| 2026-08-07 | 5.150 | 5.155 | 5.110 | 5.135 | 5.135 | 4,394 |
| 2026-08-06 | 5.110 | 5.170 | 5.100 | 5.115 | 5.115 | 3,664 |
| 2026-08-05 | 5.180 | 5.180 | 5.110 | 5.110 | 5.110 | 24,970 |
| 2026-08-04 | 5.210 | 5.220 | 5.170 | 5.170 | 5.170 | 620 |
| 2026-08-03 | 5.200 | 5.250 | 5.170 | 5.200 | 5.200 | 5,159 |
| 2026-07-31 | 5.200 | 5.250 | 5.200 | 5.220 | 5.220 | 1,205 |
| 2026-07-30 | 5.235 | 5.270 | 5.235 | 5.235 | 5.235 | 29,950 |
| 2026-07-29 | 5.280 | 5.280 | 5.190 | 5.265 | 5.265 | 73,664 |
| 2026-07-28 | 5.255 | 5.280 | 5.200 | 5.260 | 5.260 | 19,629 |
| 2026-07-27 | 5.100 | 5.230 | 5.090 | 5.195 | 5.195 | 9,032 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.1701 EUR |
| 2025-12-15 | 0.1458 EUR |
| 2025-06-16 | 0.3807 EUR |
| 2024-12-16 | 0.1701 EUR |
| 2024-06-18 | 0.1944 EUR |
| 2023-12-11 | 0.1458 EUR |
| 2023-06-20 | 0.1782 EUR |
| 2022-12-12 | 0.1458 EUR |
| 2022-06-20 | 0.1944 EUR |
| 2021-12-14 | 0.1458 EUR |
| 2019-12-16 | 0.1620 EUR |
| 2019-06-18 | 0.2025 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.