Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	3.450	3.450	3.364	3.380	2.529	7,553
2023-03-21	3.376	3.406	3.376	3.394	2.539	24,982
2023-03-20	3.351	3.354	3.278	3.297	2.466	13,007
2023-03-17	3.408	3.408	3.320	3.327	2.489	24,372
2023-03-16	3.424	3.424	3.344	3.402	2.545	90,153
2023-03-15	3.451	3.452	3.350	3.392	2.538	20,431
2023-03-14	3.451	3.490	3.434	3.441	2.574	34,231
2023-03-13	3.530	3.530	3.410	3.440	2.574	8,120
2023-03-10	3.530	3.534	3.488	3.489	2.610	11,781
2023-03-09	3.542	3.588	3.542	3.582	2.680	1,501
2023-03-08	3.542	3.596	3.542	3.571	2.672	12,112
2023-03-07	3.584	3.584	3.568	3.572	2.672	22,840
2023-03-06	3.568	3.606	3.528	3.528	2.640	14,783
2023-03-03	3.468	3.514	3.468	3.500	2.618	25,983
2023-03-02	3.492	3.492	3.406	3.467	2.594	38,444
2023-03-01	3.512	3.512	3.410	3.476	2.600	6,750
2023-02-28	3.448	3.448	3.408	3.442	2.575	32,856
2023-02-27	3.588	3.588	3.448	3.512	2.627	24,229
2023-02-24	3.536	3.590	3.532	3.582	2.680	32,304
2023-02-23	3.490	3.544	3.490	3.523	2.635	17,081
2023-02-22	3.470	3.472	3.422	3.442	2.575	26,183
2023-02-21	3.470	3.476	3.460	3.465	2.592	10,471
2023-02-20	3.480	3.480	3.434	3.434	2.569	11,156
2023-02-17	3.400	3.462	3.400	3.450	2.581	6,887
2023-02-16	3.436	3.454	3.416	3.416	2.555	18,450
2023-02-15	3.372	3.440	3.372	3.382	2.530	19,484
2023-02-14	3.370	3.410	3.366	3.377	2.526	42,410
2023-02-13	3.390	3.406	3.370	3.386	2.533	42,044
2023-02-10	3.484	3.484	3.390	3.416	2.556	2,206
2023-02-09	3.460	3.492	3.448	3.470	2.596	23,348
2023-02-08	3.452	3.466	3.426	3.459	2.587	35,030
2023-02-07	3.416	3.434	3.416	3.426	2.563	17,695
2023-02-06	3.490	3.490	3.428	3.442	2.575	9,292
2023-02-03	3.480	3.526	3.458	3.480	2.603	39,627
2023-02-02	3.448	3.478	3.448	3.462	2.590	11,652
2023-02-01	3.410	3.458	3.410	3.450	2.581	13,248
2023-01-31	3.420	3.420	3.382	3.398	2.542	7,020
2023-01-30	3.444	3.444	3.382	3.393	2.538	15,267
2023-01-27	3.440	3.442	3.415	3.418	2.557	11,931
2023-01-26	3.408	3.430	3.408	3.420	2.559	15,603
2023-01-25	3.404	3.404	3.378	3.384	2.532	80
2023-01-24	3.428	3.428	3.380	3.402	2.545	11,225
2023-01-23	3.388	3.418	3.388	3.416	2.555	5,410
2023-01-20	3.360	3.390	3.360	3.367	2.519	17,452
2023-01-19	3.362	3.362	3.336	3.350	2.506	26,944
2023-01-18	3.370	3.392	3.352	3.352	2.508	450
2023-01-17	3.400	3.416	3.380	3.391	2.536	25,271
2023-01-16	3.374	3.410	3.374	3.402	2.545	59
2023-01-13	3.386	3.410	3.358	3.377	2.526	32,687
2023-01-12	3.400	3.448	3.390	3.417	2.556	27,035
2023-01-11	3.352	3.406	3.350	3.359	2.513	15,978
2023-01-10	3.456	3.464	3.412	3.433	2.568	49,157
2023-01-09	3.452	3.480	3.436	3.456	2.585	36,002
2023-01-06	3.440	3.464	3.410	3.453	2.583	33,786
2023-01-05	3.380	3.438	3.368	3.432	2.567	71,078
2023-01-04	3.296	3.380	3.274	3.361	2.514	81,349
2023-01-03	3.254	3.286	3.252	3.267	2.444	16,780
2022-12-30	3.186	3.222	3.160	3.204	2.397	36,860
2022-12-29	3.160	3.200	3.160	3.162	2.365	19,409
2022-12-28	3.151	3.158	3.130	3.143	2.351	53,400

← NewerPage 16 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.