Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	3.624	3.662	3.604	3.614	2.837	5,117
2023-09-13	3.640	3.656	3.638	3.642	2.859	4,698
2023-09-12	3.672	3.672	3.644	3.649	2.865	6,632
2023-09-11	3.651	3.662	3.642	3.656	2.870	8,262
2023-09-08	3.594	3.622	3.594	3.606	2.830	9,281
2023-09-07	3.594	3.620	3.592	3.592	2.820	3,030
2023-09-06	3.600	3.616	3.600	3.600	2.826	2,716
2023-09-05	3.644	3.644	3.606	3.624	2.845	9,892
2023-09-04	3.674	3.674	3.620	3.636	2.854	11,435
2023-09-01	3.651	3.710	3.640	3.640	2.857	7,353
2023-08-31	3.700	3.720	3.664	3.679	2.888	10,511
2023-08-30	3.714	3.726	3.672	3.708	2.911	667
2023-08-29	3.660	3.726	3.660	3.712	2.914	23,794
2023-08-25	3.646	3.658	3.646	3.646	2.862	2,391
2023-08-24	3.634	3.660	3.634	3.636	2.854	2,985
2023-08-23	3.728	3.728	3.646	3.665	2.877	10,008
2023-08-22	3.642	3.670	3.642	3.656	2.870	21,504
2023-08-21	3.622	3.644	3.622	3.622	2.843	8,702
2023-08-18	3.651	3.660	3.616	3.637	2.855	14,157
2023-08-17	3.682	3.712	3.660	3.678	2.887	23,960
2023-08-16	3.738	3.738	3.694	3.710	2.912	13,575
2023-08-15	3.810	3.828	3.710	3.716	2.917	18,474
2023-08-14	3.810	3.830	3.798	3.812	2.992	14,048
2023-08-11	3.770	3.814	3.770	3.794	2.978	14,153
2023-08-10	3.828	3.828	3.782	3.797	2.980	23,404
2023-08-09	3.798	3.826	3.798	3.807	2.988	25,301
2023-08-08	3.810	3.828	3.734	3.800	2.983	16,985
2023-08-07	3.820	3.840	3.820	3.839	3.014	15,049
2023-08-04	3.790	3.836	3.754	3.822	3.000	25,909
2023-08-03	3.724	3.784	3.724	3.776	2.964	18,360
2023-08-02	3.700	3.756	3.676	3.741	2.937	14,034
2023-08-01	3.768	3.776	3.724	3.749	2.943	18,127
2023-07-31	3.746	3.770	3.732	3.740	2.936	21,717
2023-07-28	3.698	3.736	3.698	3.704	2.908	13,945
2023-07-27	3.632	3.732	3.622	3.696	2.901	35,373
2023-07-26	3.610	3.632	3.604	3.615	2.837	19,349
2023-07-25	3.600	3.632	3.600	3.618	2.840	20,686
2023-07-24	3.580	3.636	3.518	3.601	2.826	14,667
2023-07-21	3.612	3.612	3.584	3.600	2.826	11,248
2023-07-20	3.600	3.636	3.600	3.619	2.841	12,723
2023-07-19	3.610	3.620	3.582	3.592	2.820	36,065
2023-07-18	3.542	3.602	3.542	3.566	2.799	16,322
2023-07-17	3.564	3.564	3.536	3.557	2.792	15,743
2023-07-14	3.560	3.574	3.540	3.557	2.792	18,904
2023-07-13	3.560	3.562	3.524	3.524	2.767	5,542
2023-07-12	3.576	3.576	3.546	3.560	2.794	12,880
2023-07-11	3.498	3.552	3.498	3.509	2.755	1,629
2023-07-10	3.526	3.526	3.480	3.503	2.749	31,378
2023-07-07	3.480	3.494	3.462	3.490	2.740	25,275
2023-07-06	3.550	3.550	3.488	3.507	2.753	25,311
2023-07-05	3.558	3.576	3.540	3.565	2.799	20,520
2023-07-04	3.516	3.552	3.516	3.542	2.780	25,856
2023-07-03	3.492	3.520	3.490	3.511	2.756	6,696
2023-06-30	3.520	3.523	3.492	3.492	2.741	10,698
2023-06-29	3.502	3.518	3.502	3.504	2.751	22,648
2023-06-28	3.497	3.530	3.497	3.502	2.749	41,569
2023-06-27	3.451	3.482	3.448	3.482	2.733	927,854
2023-06-26	3.474	3.474	3.426	3.464	2.719	60,538
2023-06-23	3.440	3.470	3.404	3.460	2.716	72,708
2023-06-22	3.470	3.470	3.386	3.421	2.685	42,367

← NewerPage 14 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.