Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 4.560 | 4.590 | 4.555 | 4.575 | 3.882 | 414 |
| 2024-08-27 | 4.550 | 4.620 | 4.550 | 4.580 | 3.886 | 460 |
| 2024-08-23 | 4.490 | 4.515 | 4.485 | 4.505 | 3.823 | 316 |
| 2024-08-22 | 4.505 | 4.505 | 4.470 | 4.479 | 3.801 | 1,651 |
| 2024-08-21 | 4.475 | 4.505 | 4.475 | 4.498 | 3.817 | 1,040 |
| 2024-08-20 | 4.540 | 4.540 | 4.465 | 4.469 | 3.792 | 1,753 |
| 2024-08-19 | 4.510 | 4.520 | 4.475 | 4.511 | 3.828 | 883 |
| 2024-08-16 | 4.525 | 4.525 | 4.485 | 4.505 | 3.822 | 976 |
| 2024-08-15 | 4.500 | 4.505 | 4.455 | 4.489 | 3.809 | 2,539 |
| 2024-08-14 | 4.435 | 4.475 | 4.435 | 4.445 | 3.772 | 787 |
| 2024-08-13 | 4.435 | 4.455 | 4.435 | 4.455 | 3.780 | 438 |
| 2024-08-12 | 4.445 | 4.485 | 4.445 | 4.455 | 3.780 | 264 |
| 2024-08-09 | 4.450 | 4.500 | 4.435 | 4.470 | 3.793 | 531 |
| 2024-08-08 | 4.430 | 4.455 | 4.430 | 4.435 | 3.763 | 603 |
| 2024-08-07 | 4.500 | 4.500 | 4.480 | 4.480 | 3.802 | 302 |
| 2024-08-06 | 4.465 | 4.530 | 4.435 | 4.500 | 3.819 | 13,198 |
| 2024-08-05 | 4.310 | 4.445 | 4.265 | 4.445 | 3.772 | 12,061 |
| 2024-08-02 | 4.555 | 4.555 | 4.500 | 4.505 | 3.823 | 972 |
| 2024-08-01 | 4.628 | 4.665 | 4.565 | 4.590 | 3.895 | 2,835 |
| 2024-07-31 | 4.730 | 4.730 | 4.655 | 4.675 | 3.967 | 2,011 |
| 2024-07-30 | 4.705 | 4.705 | 4.650 | 4.705 | 3.992 | 564 |
| 2024-07-29 | 4.630 | 4.690 | 4.630 | 4.645 | 3.942 | 4,081 |
| 2024-07-26 | 4.628 | 4.655 | 4.565 | 4.650 | 3.946 | 6,880 |
| 2024-07-25 | 4.585 | 4.595 | 4.500 | 4.560 | 3.869 | 163 |
| 2024-07-24 | 4.690 | 4.690 | 4.515 | 4.585 | 3.891 | 4,087 |
| 2024-07-23 | 4.660 | 4.695 | 4.660 | 4.665 | 3.959 | 458 |
| 2024-07-22 | 4.670 | 4.690 | 4.670 | 4.670 | 3.963 | 425 |
| 2024-07-19 | 4.668 | 4.735 | 4.655 | 4.675 | 3.967 | 747 |
| 2024-07-18 | 4.755 | 4.755 | 4.685 | 4.710 | 3.997 | 1,623 |
| 2024-07-17 | 4.720 | 4.730 | 4.670 | 4.717 | 4.003 | 5,227 |
| 2024-07-16 | 4.585 | 4.700 | 4.585 | 4.669 | 3.962 | 3,251 |
| 2024-07-15 | 4.565 | 4.580 | 4.565 | 4.568 | 3.876 | 1,144 |
| 2024-07-12 | 4.600 | 4.600 | 4.570 | 4.570 | 3.878 | 751 |
| 2024-07-11 | 4.600 | 4.600 | 4.495 | 4.580 | 3.886 | 2,433 |
| 2024-07-10 | 4.525 | 4.610 | 4.525 | 4.587 | 3.892 | 4,858 |
| 2024-07-09 | 4.565 | 4.565 | 4.510 | 4.545 | 3.857 | 2,565 |
| 2024-07-08 | 4.445 | 4.565 | 4.445 | 4.525 | 3.840 | 3,091 |
| 2024-07-05 | 4.500 | 4.500 | 4.470 | 4.470 | 3.793 | 1,520 |
| 2024-07-04 | 4.525 | 4.525 | 4.465 | 4.480 | 3.802 | 408 |
| 2024-07-03 | 4.440 | 4.520 | 4.440 | 4.515 | 3.831 | 7,910 |
| 2024-07-02 | 4.445 | 4.445 | 4.430 | 4.430 | 3.759 | 164 |
| 2024-07-01 | 4.490 | 4.490 | 4.425 | 4.445 | 3.772 | 2,946 |
| 2024-06-28 | 4.470 | 4.480 | 4.400 | 4.420 | 3.751 | 1,818 |
| 2024-06-27 | 4.565 | 4.565 | 4.445 | 4.465 | 3.789 | 3,017 |
| 2024-06-26 | 4.560 | 4.560 | 4.515 | 4.515 | 3.831 | 3,037 |
| 2024-06-25 | 4.625 | 4.625 | 4.525 | 4.530 | 3.844 | 3,745 |
| 2024-06-24 | 4.550 | 4.625 | 4.550 | 4.615 | 3.916 | 5,938 |
| 2024-06-21 | 4.550 | 4.625 | 4.550 | 4.555 | 3.865 | 4,894 |
| 2024-06-20 | 4.550 | 4.620 | 4.500 | 4.620 | 3.920 | 3,700 |
| 2024-06-19 | 4.580 | 4.695 | 4.540 | 4.540 | 3.852 | 788 |
| 2024-06-18 | 4.690 | 4.755 | 4.585 | 4.605 | 3.908 | 2,722 |
| 2024-06-17 | 5.020 | 5.020 | 4.950 | 5.010 | 4.086 | 4,228 |
| 2024-06-14 | 4.975 | 4.975 | 4.850 | 4.900 | 3.997 | 1,215 |
| 2024-06-13 | 5.140 | 5.140 | 4.960 | 4.970 | 4.054 | 5,188 |
| 2024-06-12 | 5.170 | 5.250 | 5.160 | 5.250 | 4.282 | 1,119 |
| 2024-06-11 | 5.300 | 5.320 | 5.120 | 5.160 | 4.209 | 2,909 |
| 2024-06-10 | 5.360 | 5.360 | 5.280 | 5.350 | 4.364 | 303 |
| 2024-06-07 | 5.380 | 5.380 | 5.300 | 5.320 | 4.339 | 1,722 |
| 2024-06-06 | 5.380 | 5.380 | 5.360 | 5.380 | 4.388 | 1,312 |
| 2024-06-05 | 5.380 | 5.380 | 5.320 | 5.360 | 4.372 | 372 |
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.