Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.920 | 3.922 | 3.848 | 3.900 | 3.181 | 13,861 |
| 2024-03-04 | 3.868 | 3.936 | 3.868 | 3.926 | 3.202 | 5,780 |
| 2024-03-01 | 3.842 | 3.894 | 3.842 | 3.876 | 3.162 | 12,187 |
| 2024-02-29 | 3.744 | 3.848 | 3.744 | 3.782 | 3.085 | 128,539 |
| 2024-02-28 | 3.694 | 3.694 | 3.672 | 3.672 | 2.995 | 5,704 |
| 2024-02-27 | 3.652 | 3.688 | 3.652 | 3.688 | 3.008 | 132,641 |
| 2024-02-26 | 3.688 | 3.688 | 3.640 | 3.660 | 2.985 | 7,822 |
| 2024-02-23 | 3.618 | 3.674 | 3.618 | 3.633 | 2.963 | 4,674 |
| 2024-02-22 | 3.640 | 3.644 | 3.630 | 3.635 | 2.964 | 1,170 |
| 2024-02-21 | 3.640 | 3.640 | 3.610 | 3.611 | 2.946 | 4,675 |
| 2024-02-20 | 3.616 | 3.624 | 3.594 | 3.605 | 2.940 | 1,278 |
| 2024-02-19 | 3.560 | 3.616 | 3.552 | 3.606 | 2.941 | 16,592 |
| 2024-02-16 | 3.580 | 3.582 | 3.556 | 3.556 | 2.900 | 8,449 |
| 2024-02-15 | 3.562 | 3.562 | 3.530 | 3.551 | 2.896 | 11,220 |
| 2024-02-14 | 3.582 | 3.582 | 3.550 | 3.551 | 2.896 | 2,561 |
| 2024-02-13 | 3.590 | 3.590 | 3.556 | 3.582 | 2.922 | 6,534 |
| 2024-02-12 | 3.618 | 3.618 | 3.572 | 3.594 | 2.931 | 15,874 |
| 2024-02-09 | 3.570 | 3.575 | 3.540 | 3.574 | 2.915 | 13,337 |
| 2024-02-08 | 3.592 | 3.592 | 3.570 | 3.570 | 2.912 | 16,902 |
| 2024-02-07 | 3.642 | 3.680 | 3.580 | 3.604 | 2.940 | 16,322 |
| 2024-02-06 | 3.610 | 3.648 | 3.606 | 3.612 | 2.946 | 416,744 |
| 2024-02-05 | 3.690 | 3.690 | 3.628 | 3.630 | 2.961 | 11,631 |
| 2024-02-02 | 3.700 | 3.730 | 3.676 | 3.697 | 3.015 | 8,516 |
| 2024-02-01 | 3.700 | 3.720 | 3.694 | 3.698 | 3.016 | 8,321 |
| 2024-01-31 | 3.700 | 3.734 | 3.690 | 3.725 | 3.038 | 7,757 |
| 2024-01-30 | 3.716 | 3.716 | 3.682 | 3.690 | 3.009 | 8,621 |
| 2024-01-29 | 3.716 | 3.716 | 3.686 | 3.686 | 3.007 | 265,593 |
| 2024-01-26 | 3.760 | 3.760 | 3.714 | 3.736 | 3.047 | 4,591 |
| 2024-01-25 | 3.736 | 3.736 | 3.712 | 3.725 | 3.038 | 5,689 |
| 2024-01-24 | 3.690 | 3.726 | 3.676 | 3.718 | 3.033 | 2,623 |
| 2024-01-23 | 3.696 | 3.696 | 3.664 | 3.672 | 2.995 | 116,999 |
| 2024-01-22 | 3.688 | 3.688 | 3.652 | 3.675 | 2.997 | 2,947 |
| 2024-01-19 | 3.662 | 3.690 | 3.662 | 3.669 | 2.992 | 18,420 |
| 2024-01-18 | 3.616 | 3.664 | 3.616 | 3.645 | 2.973 | 9,317 |
| 2024-01-17 | 3.630 | 3.643 | 3.616 | 3.633 | 2.963 | 3,580 |
| 2024-01-16 | 3.684 | 3.684 | 3.640 | 3.649 | 2.976 | 8,179 |
| 2024-01-15 | 3.728 | 3.728 | 3.668 | 3.675 | 2.997 | 2,855 |
| 2024-01-12 | 3.674 | 3.744 | 3.668 | 3.687 | 3.007 | 4,961 |
| 2024-01-11 | 3.768 | 3.768 | 3.674 | 3.714 | 3.029 | 45,787 |
| 2024-01-10 | 3.758 | 3.758 | 3.708 | 3.744 | 3.054 | 3,397 |
| 2024-01-09 | 3.750 | 3.782 | 3.750 | 3.750 | 3.058 | 40,375 |
| 2024-01-08 | 3.736 | 3.776 | 3.708 | 3.740 | 3.051 | 14,621 |
| 2024-01-05 | 3.720 | 3.752 | 3.674 | 3.701 | 3.018 | 122,412 |
| 2024-01-04 | 3.660 | 3.716 | 3.646 | 3.696 | 3.015 | 10,361 |
| 2024-01-03 | 3.628 | 3.656 | 3.624 | 3.641 | 2.970 | 6,543 |
| 2024-01-02 | 3.582 | 3.636 | 3.582 | 3.620 | 2.953 | 94,218 |
| 2023-12-29 | 3.610 | 3.624 | 3.588 | 3.600 | 2.937 | 26,428 |
| 2023-12-28 | 3.624 | 3.640 | 3.606 | 3.621 | 2.953 | 21,072 |
| 2023-12-27 | 3.640 | 3.640 | 3.612 | 3.638 | 2.968 | 46,256 |
| 2023-12-22 | 3.626 | 3.660 | 3.626 | 3.645 | 2.973 | 34,289 |
| 2023-12-21 | 3.650 | 3.650 | 3.624 | 3.643 | 2.971 | 442,645 |
| 2023-12-20 | 3.620 | 3.654 | 3.606 | 3.641 | 2.970 | 73,064 |
| 2023-12-19 | 3.616 | 3.616 | 3.584 | 3.606 | 2.941 | 5,685 |
| 2023-12-18 | 3.628 | 3.628 | 3.587 | 3.615 | 2.949 | 32,350 |
| 2023-12-15 | 3.640 | 3.686 | 3.616 | 3.620 | 2.952 | 8,727 |
| 2023-12-14 | 3.620 | 3.676 | 3.608 | 3.662 | 2.986 | 27,387 |
| 2023-12-13 | 3.640 | 3.640 | 3.586 | 3.604 | 2.940 | 32,748 |
| 2023-12-12 | 3.656 | 3.672 | 3.628 | 3.650 | 2.977 | 141,117 |
| 2023-12-11 | 3.722 | 3.722 | 3.660 | 3.684 | 3.005 | 8,706 |
| 2023-12-08 | 3.872 | 3.908 | 3.864 | 3.880 | 3.046 | 6,227 |
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.