Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.380 | 5.400 | 5.310 | 5.340 | 4.355 | 12,950 |
| 2024-06-03 | 5.310 | 5.390 | 5.310 | 5.320 | 4.339 | 17,463 |
| 2024-05-31 | 5.255 | 5.290 | 5.220 | 5.289 | 4.314 | 66,940 |
| 2024-05-30 | 5.180 | 5.230 | 5.170 | 5.210 | 4.249 | 3,866 |
| 2024-05-29 | 5.150 | 5.180 | 5.150 | 5.180 | 4.225 | 7,453 |
| 2024-05-28 | 5.150 | 5.160 | 5.120 | 5.120 | 4.176 | 1,274 |
| 2024-05-24 | 5.050 | 5.120 | 5.040 | 5.120 | 4.176 | 2,826 |
| 2024-05-23 | 5.070 | 5.080 | 5.020 | 5.080 | 4.143 | 1,034 |
| 2024-05-22 | 4.990 | 5.030 | 4.990 | 5.020 | 4.094 | 464 |
| 2024-05-21 | 4.980 | 4.980 | 4.945 | 4.960 | 4.046 | 438 |
| 2024-05-20 | 4.980 | 4.995 | 4.930 | 4.940 | 4.029 | 1,140 |
| 2024-05-17 | 4.930 | 4.945 | 4.865 | 4.945 | 4.033 | 24 |
| 2024-05-16 | 4.878 | 4.885 | 4.870 | 4.875 | 3.976 | 1,634 |
| 2024-05-15 | 4.875 | 4.905 | 4.875 | 4.875 | 3.976 | 688 |
| 2024-05-14 | 4.920 | 4.920 | 4.875 | 4.895 | 3.993 | 1,078 |
| 2024-05-13 | 4.920 | 4.920 | 4.860 | 4.895 | 3.993 | 1,636 |
| 2024-05-10 | 4.895 | 4.895 | 4.850 | 4.855 | 3.960 | 747 |
| 2024-05-09 | 4.860 | 4.890 | 4.850 | 4.890 | 3.988 | 1,561 |
| 2024-05-08 | 4.880 | 4.885 | 4.845 | 4.885 | 3.984 | 856 |
| 2024-05-07 | 4.870 | 4.870 | 4.820 | 4.850 | 3.956 | 115 |
| 2024-05-03 | 4.825 | 4.840 | 4.805 | 4.820 | 3.931 | 993 |
| 2024-05-02 | 4.730 | 4.810 | 4.730 | 4.810 | 3.923 | 2,486 |
| 2024-04-30 | 4.840 | 4.840 | 4.720 | 4.720 | 3.850 | 3,271 |
| 2024-04-29 | 4.745 | 4.820 | 4.745 | 4.820 | 3.931 | 940 |
| 2024-04-26 | 4.830 | 4.885 | 4.660 | 4.730 | 3.858 | 20,005 |
| 2024-04-25 | 4.625 | 4.850 | 4.625 | 4.705 | 3.838 | 14,663 |
| 2024-04-24 | 4.590 | 4.610 | 4.590 | 4.599 | 3.751 | 7,327 |
| 2024-04-23 | 4.530 | 4.595 | 4.530 | 4.576 | 3.732 | 7,000 |
| 2024-04-22 | 4.440 | 4.520 | 4.440 | 4.519 | 3.686 | 14,909 |
| 2024-04-19 | 4.435 | 4.460 | 4.405 | 4.444 | 3.625 | 2,868 |
| 2024-04-18 | 4.395 | 4.461 | 4.385 | 4.461 | 3.638 | 1,557 |
| 2024-04-17 | 4.300 | 4.395 | 4.295 | 4.386 | 3.578 | 3,421 |
| 2024-04-16 | 4.300 | 4.320 | 4.255 | 4.277 | 3.488 | 23,232 |
| 2024-04-15 | 4.345 | 4.360 | 4.345 | 4.348 | 3.547 | 6,985 |
| 2024-04-12 | 4.355 | 4.385 | 4.340 | 4.354 | 3.552 | 11,102 |
| 2024-04-11 | 4.355 | 4.360 | 4.315 | 4.338 | 3.538 | 4,429 |
| 2024-04-10 | 4.310 | 4.360 | 4.310 | 4.334 | 3.535 | 14,427 |
| 2024-04-09 | 4.345 | 4.400 | 4.324 | 4.377 | 3.570 | 8,798 |
| 2024-04-08 | 4.360 | 4.440 | 4.270 | 4.405 | 3.593 | 14,555 |
| 2024-04-05 | 4.450 | 4.480 | 4.400 | 4.415 | 3.601 | 144,102 |
| 2024-04-04 | 4.450 | 4.520 | 4.450 | 4.477 | 3.651 | 151,444 |
| 2024-04-03 | 4.450 | 4.450 | 4.395 | 4.426 | 3.610 | 19,186 |
| 2024-04-02 | 4.450 | 4.490 | 4.440 | 4.448 | 3.628 | 15,364 |
| 2024-03-28 | 4.430 | 4.440 | 4.406 | 4.432 | 3.615 | 10,164 |
| 2024-03-27 | 4.378 | 4.428 | 4.358 | 4.365 | 3.561 | 29,919 |
| 2024-03-26 | 4.276 | 4.358 | 4.276 | 4.348 | 3.546 | 173,896 |
| 2024-03-25 | 4.273 | 4.273 | 4.246 | 4.253 | 3.469 | 7,138 |
| 2024-03-22 | 4.246 | 4.298 | 4.246 | 4.255 | 3.471 | 7,041 |
| 2024-03-21 | 4.200 | 4.276 | 4.200 | 4.263 | 3.477 | 50,250 |
| 2024-03-20 | 4.180 | 4.198 | 4.144 | 4.178 | 3.408 | 12,984 |
| 2024-03-19 | 4.120 | 4.158 | 4.120 | 4.158 | 3.392 | 5,614 |
| 2024-03-18 | 4.104 | 4.142 | 4.086 | 4.140 | 3.377 | 3,875 |
| 2024-03-15 | 4.110 | 4.144 | 4.103 | 4.105 | 3.348 | 1,102 |
| 2024-03-14 | 4.090 | 4.188 | 4.038 | 4.186 | 3.415 | 19,924 |
| 2024-03-13 | 4.104 | 4.162 | 4.104 | 4.140 | 3.377 | 15,426 |
| 2024-03-12 | 4.020 | 4.112 | 4.020 | 4.086 | 3.332 | 11,818 |
| 2024-03-11 | 3.962 | 4.020 | 3.962 | 3.976 | 3.243 | 5,701 |
| 2024-03-08 | 3.962 | 3.979 | 3.942 | 3.959 | 3.229 | 4,872 |
| 2024-03-07 | 3.920 | 3.961 | 3.920 | 3.933 | 3.208 | 26,539 |
| 2024-03-06 | 3.920 | 3.920 | 3.902 | 3.909 | 3.188 | 17,458 |
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.