Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	3.048	3.162	3.048	3.140	2.349	56,368
2022-12-22	3.064	3.086	3.044	3.044	2.277	1,759
2022-12-21	3.060	3.062	3.030	3.060	2.289	15,744
2022-12-20	3.002	3.032	3.002	3.022	2.261	2,140
2022-12-19	3.052	3.084	3.028	3.033	2.269	20,875
2022-12-16	3.060	3.098	3.026	3.048	2.280	116,337
2022-12-15	3.100	3.124	3.094	3.095	2.316	62,057
2022-12-14	3.146	3.146	3.086	3.108	2.325	35,097
2022-12-13	3.096	3.182	3.090	3.148	2.355	105,784
2022-12-12	3.240	3.240	3.080	3.119	2.333	39,480
2022-12-09	3.351	3.410	3.342	3.398	2.433	44,664
2022-12-08	3.370	3.370	3.292	3.349	2.398	20,251
2022-12-07	3.418	3.418	3.355	3.377	2.418	38,384
2022-12-06	3.466	3.466	3.432	3.432	2.457	17,679
2022-12-05	3.432	3.480	3.420	3.454	2.473	48,112
2022-12-02	3.418	3.418	3.380	3.400	2.434	31,245
2022-12-01	3.398	3.414	3.364	3.383	2.422	41,712
2022-11-30	3.348	3.376	3.322	3.350	2.399	15,242
2022-11-29	3.326	3.326	3.254	3.317	2.375	57,378
2022-11-28	3.262	3.278	3.216	3.246	2.324	649,729
2022-11-25	3.251	3.272	3.228	3.262	2.336	12,358
2022-11-24	3.246	3.268	3.246	3.256	2.331	8,548
2022-11-23	3.196	3.196	3.168	3.194	2.287	13,688
2022-11-22	3.170	3.186	3.162	3.186	2.281	3,259
2022-11-21	3.106	3.152	3.106	3.134	2.244	23,909
2022-11-18	3.120	3.120	3.108	3.120	2.234	4,033
2022-11-17	3.124	3.124	3.088	3.116	2.231	13,953
2022-11-16	3.152	3.152	3.102	3.114	2.229	10,393
2022-11-15	3.166	3.166	3.120	3.135	2.245	12,358
2022-11-14	3.085	3.156	3.050	3.144	2.251	9,152
2022-11-11	3.020	3.048	2.970	3.028	2.168	54,704
2022-11-10	2.920	2.998	2.910	2.928	2.096	29,169
2022-11-09	2.972	2.972	2.922	2.949	2.111	38,995
2022-11-08	2.951	3.000	2.936	2.976	2.131	25,840
2022-11-07	2.890	2.944	2.842	2.928	2.097	101,535
2022-11-04	2.842	2.858	2.826	2.837	2.032	93,891
2022-11-03	2.851	2.892	2.828	2.830	2.026	31,985
2022-11-02	2.951	2.958	2.894	2.930	2.098	27,445
2022-11-01	2.936	2.968	2.934	2.938	2.104	17,451
2022-10-31	2.862	2.928	2.862	2.920	2.091	15,105
2022-10-28	2.800	2.862	2.780	2.812	2.013	15,625
2022-10-27	2.848	2.852	2.818	2.844	2.036	14,070
2022-10-26	2.796	2.828	2.790	2.820	2.019	2,366
2022-10-25	2.800	2.816	2.760	2.788	1.996	18,304
2022-10-24	2.790	2.808	2.736	2.798	2.003	17,572
2022-10-21	2.730	2.730	2.606	2.659	1.903	20,010
2022-10-20	2.740	2.762	2.722	2.739	1.961	23,101
2022-10-19	2.680	2.710	2.658	2.682	1.920	24,464
2022-10-18	2.654	2.666	2.622	2.648	1.896	31,018
2022-10-17	2.600	2.632	2.578	2.623	1.878	8,972
2022-10-14	2.642	2.682	2.566	2.603	1.864	15,426
2022-10-13	2.618	2.636	2.586	2.614	1.871	15,453
2022-10-12	2.562	2.596	2.562	2.578	1.846	4,704
2022-10-11	2.588	2.588	2.558	2.576	1.844	13,811
2022-10-10	2.618	2.618	2.540	2.591	1.855	21,328
2022-10-07	2.538	2.600	2.535	2.535	1.815	10,780
2022-10-06	2.560	2.574	2.538	2.538	1.817	16,786
2022-10-05	2.594	2.594	2.552	2.558	1.832	24,661
2022-10-04	2.726	2.726	2.622	2.636	1.887	8,595
2022-10-03	2.660	2.702	2.618	2.620	1.876	17,589

← NewerPage 17 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.