Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	3.470	3.482	3.470	3.477	2.729	12,235
2023-06-20	3.568	3.572	3.380	3.419	2.684	10,924
2023-06-19	3.820	3.848	3.774	3.791	2.836	18,049
2023-06-16	3.830	3.830	3.798	3.812	2.852	27,846
2023-06-15	3.780	3.830	3.780	3.814	2.853	14,740
2023-06-14	3.814	3.814	3.780	3.814	2.853	4,065
2023-06-13	3.798	3.820	3.780	3.812	2.852	27,909
2023-06-12	3.748	3.786	3.748	3.770	2.820	49,814
2023-06-09	3.700	3.716	3.680	3.700	2.768	4,244
2023-06-08	3.660	3.688	3.650	3.667	2.743	8,047
2023-06-07	3.628	3.652	3.628	3.636	2.720	1,815
2023-06-06	3.620	3.626	3.590	3.618	2.707	16,371
2023-06-05	3.636	3.636	3.586	3.586	2.683	18,190
2023-06-02	3.600	3.610	3.560	3.610	2.701	18,698
2023-06-01	3.538	3.538	3.500	3.538	2.647	15,145
2023-05-31	3.556	3.556	3.510	3.529	2.640	10,400
2023-05-30	3.538	3.558	3.538	3.547	2.654	1,447
2023-05-26	3.580	3.580	3.544	3.558	2.662	8,043
2023-05-25	3.588	3.588	3.556	3.559	2.663	2,520
2023-05-24	3.588	3.588	3.570	3.573	2.673	9,173
2023-05-23	3.588	3.612	3.580	3.602	2.695	13,312
2023-05-22	3.638	3.638	3.600	3.602	2.695	5,739
2023-05-19	3.600	3.610	3.564	3.608	2.699	5,424
2023-05-18	3.582	3.598	3.580	3.598	2.692	1,881
2023-05-17	3.584	3.584	3.534	3.550	2.656	1,072
2023-05-16	3.632	3.632	3.576	3.586	2.683	15,722
2023-05-15	3.632	3.648	3.622	3.646	2.728	14,967
2023-05-12	3.678	3.678	3.620	3.628	2.714	16,325
2023-05-11	3.660	3.680	3.640	3.680	2.753	12,580
2023-05-10	3.668	3.682	3.656	3.674	2.749	46,457
2023-05-09	3.668	3.668	3.638	3.660	2.738	13,988
2023-05-05	3.590	3.598	3.540	3.582	2.679	41,147
2023-05-04	3.564	3.564	3.530	3.534	2.644	26,346
2023-05-03	3.611	3.611	3.572	3.611	2.701	6,008
2023-05-02	3.670	3.670	3.582	3.582	2.680	12,810
2023-04-28	3.700	3.700	3.598	3.626	2.712	23,708
2023-04-27	3.700	3.700	3.648	3.664	2.741	30,454
2023-04-26	3.620	3.682	3.582	3.647	2.728	16,059
2023-04-25	3.704	3.704	3.618	3.618	2.706	23,996
2023-04-24	3.682	3.718	3.682	3.694	2.764	44,782
2023-04-21	3.700	3.720	3.678	3.678	2.752	15,655
2023-04-20	3.731	3.768	3.731	3.731	2.791	4,266
2023-04-19	3.778	3.778	3.720	3.740	2.798	28,225
2023-04-18	3.688	3.740	3.662	3.738	2.796	25,465
2023-04-17	3.612	3.670	3.612	3.662	2.739	14,805
2023-04-14	3.590	3.612	3.564	3.587	2.683	26,632
2023-04-13	3.570	3.584	3.514	3.535	2.644	29,881
2023-04-12	3.528	3.572	3.516	3.541	2.649	16,205
2023-04-11	3.500	3.506	3.462	3.494	2.614	13,593
2023-04-06	3.432	3.490	3.432	3.473	2.598	3,201
2023-04-05	3.486	3.486	3.418	3.439	2.573	30,122
2023-04-04	3.474	3.474	3.451	3.451	2.582	4,516
2023-04-03	3.482	3.482	3.436	3.436	2.570	7,047
2023-03-31	3.460	3.486	3.448	3.474	2.599	5,140
2023-03-30	3.416	3.452	3.416	3.436	2.571	1,809
2023-03-29	3.370	3.407	3.364	3.364	2.516	6,968
2023-03-28	3.362	3.406	3.343	3.347	2.504	8,124
2023-03-27	3.380	3.430	3.377	3.377	2.526	5,395
2023-03-24	3.394	3.394	3.358	3.372	2.523	10,648
2023-03-23	3.390	3.442	3.376	3.378	2.527	11,511

← NewerPage 15 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.