Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	3.869	3.869	3.794	3.842	3.016	405,188
2023-12-06	3.876	3.876	3.844	3.848	3.021	5,806
2023-12-05	3.864	3.864	3.850	3.853	3.024	6,254
2023-12-04	3.840	3.884	3.830	3.878	3.044	16,015
2023-12-01	3.800	3.838	3.796	3.821	2.999	5,687
2023-11-30	3.800	3.806	3.780	3.804	2.986	5,063
2023-11-29	3.792	3.792	3.754	3.775	2.963	3,890
2023-11-28	3.806	3.806	3.780	3.797	2.980	4,985
2023-11-27	3.798	3.798	3.756	3.782	2.969	3,571
2023-11-24	3.760	3.790	3.748	3.764	2.955	10,175
2023-11-23	3.630	3.728	3.630	3.723	2.922	8,821
2023-11-22	3.686	3.686	3.616	3.654	2.869	28,573
2023-11-21	3.666	3.730	3.666	3.690	2.896	10,768
2023-11-20	3.666	3.696	3.666	3.680	2.889	19,027
2023-11-17	3.651	3.693	3.628	3.674	2.884	2,327
2023-11-16	3.680	3.706	3.641	3.704	2.907	11,013
2023-11-15	3.712	3.712	3.684	3.702	2.906	9,415
2023-11-14	3.660	3.698	3.660	3.660	2.873	13,973
2023-11-13	3.670	3.688	3.606	3.638	2.856	9,573
2023-11-10	3.640	3.646	3.615	3.646	2.862	11,746
2023-11-09	3.612	3.630	3.612	3.617	2.839	5,081
2023-11-08	3.570	3.582	3.570	3.578	2.809	5,264
2023-11-07	3.638	3.638	3.562	3.584	2.813	22,476
2023-11-06	3.660	3.660	3.600	3.604	2.829	6,369
2023-11-03	3.614	3.651	3.598	3.650	2.865	1,155
2023-11-02	3.514	3.603	3.500	3.557	2.792	44,478
2023-11-01	3.530	3.550	3.510	3.510	2.755	10,313
2023-10-31	3.520	3.546	3.502	3.534	2.774	23,054
2023-10-30	3.442	3.480	3.442	3.461	2.717	13,668
2023-10-27	3.450	3.450	3.426	3.428	2.691	6,139
2023-10-26	3.419	3.419	3.390	3.395	2.665	15,789
2023-10-25	3.464	3.464	3.410	3.412	2.679	21,738
2023-10-24	3.520	3.520	3.476	3.489	2.739	28,124
2023-10-23	3.520	3.570	3.452	3.490	2.739	8,425
2023-10-20	3.582	3.582	3.480	3.541	2.779	61,020
2023-10-19	3.606	3.652	3.550	3.579	2.810	14,777
2023-10-18	3.624	3.658	3.614	3.632	2.851	10,957
2023-10-17	3.651	3.670	3.624	3.652	2.866	6,071
2023-10-16	3.624	3.652	3.622	3.643	2.860	5,528
2023-10-13	3.684	3.684	3.626	3.643	2.860	20,705
2023-10-12	3.685	3.690	3.685	3.685	2.892	474
2023-10-11	3.632	3.682	3.632	3.680	2.888	11,664
2023-10-10	3.606	3.664	3.606	3.646	2.862	8,633
2023-10-09	3.596	3.618	3.596	3.616	2.839	2,902
2023-10-06	3.608	3.612	3.608	3.612	2.835	549
2023-10-05	3.556	3.594	3.556	3.590	2.818	11,405
2023-10-04	3.600	3.608	3.556	3.576	2.807	28,968
2023-10-03	3.600	3.614	3.558	3.598	2.824	14,863
2023-10-02	3.684	3.684	3.592	3.600	2.826	6,759
2023-09-29	3.640	3.668	3.630	3.660	2.873	3,726
2023-09-28	3.601	3.628	3.601	3.628	2.848	30,240
2023-09-27	3.610	3.616	3.582	3.599	2.825	28,827
2023-09-26	3.630	3.630	3.598	3.603	2.828	12,951
2023-09-25	3.670	3.670	3.620	3.651	2.866	17,477
2023-09-22	3.668	3.688	3.668	3.676	2.885	10,256
2023-09-21	3.632	3.678	3.632	3.658	2.872	29,325
2023-09-20	3.638	3.676	3.638	3.654	2.868	6,839
2023-09-19	3.651	3.660	3.620	3.652	2.867	2,740
2023-09-18	3.610	3.628	3.608	3.616	2.838	3,763
2023-09-15	3.674	3.686	3.632	3.652	2.867	17,680

← NewerPage 13 of 21 · 1,256 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.