Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	2.608	2.656	2.608	2.636	1.887	27,378
2022-09-29	2.590	2.620	2.544	2.556	1.830	30,457
2022-09-28	2.560	2.580	2.536	2.580	1.847	1,148
2022-09-27	2.616	2.616	2.568	2.586	1.852	11,662
2022-09-26	2.594	2.604	2.578	2.578	1.846	698
2022-09-23	2.674	2.674	2.584	2.617	1.874	26,865
2022-09-22	2.651	2.684	2.648	2.681	1.920	6,368
2022-09-21	2.676	2.676	2.650	2.653	1.899	7,251
2022-09-20	2.712	2.712	2.690	2.690	1.926	19,765
2022-09-16	2.766	2.766	2.732	2.757	1.974	40,903
2022-09-15	2.702	2.752	2.702	2.712	1.942	19,053
2022-09-14	2.744	2.744	2.702	2.713	1.943	31,639
2022-09-13	2.814	2.814	2.758	2.804	2.008	29,652
2022-09-12	2.734	2.790	2.734	2.780	1.991	10,256
2022-09-09	2.668	2.744	2.668	2.731	1.955	4,153
2022-09-08	2.680	2.680	2.634	2.651	1.898	11,490
2022-09-07	2.710	2.712	2.686	2.686	1.923	23,636
2022-09-06	2.751	2.762	2.718	2.743	1.964	38,976
2022-09-05	2.712	2.714	2.669	2.693	1.928	8,460
2022-09-02	2.674	2.732	2.674	2.732	1.956	25,311
2022-09-01	2.738	2.738	2.660	2.673	1.914	32,680
2022-08-31	2.741	2.741	2.704	2.726	1.952	41,201
2022-08-30	2.758	2.826	2.758	2.793	1.999	45,946
2022-08-26	2.858	2.874	2.779	2.779	1.990	16,637
2022-08-25	2.851	2.888	2.836	2.836	2.031	15,525
2022-08-24	2.860	2.888	2.840	2.852	2.042	5,071
2022-08-23	2.846	2.864	2.846	2.864	2.050	13,885
2022-08-22	2.900	2.900	2.838	2.840	2.034	46,899
2022-08-19	2.952	2.952	2.900	2.902	2.078	185,801
2022-08-18	3.010	3.010	2.956	2.956	2.117	29,650
2022-08-17	3.010	3.040	2.995	2.996	2.145	32,785
2022-08-16	3.014	3.058	3.014	3.034	2.172	43,313
2022-08-15	3.060	3.060	2.985	2.994	2.144	49,438
2022-08-12	3.030	3.042	3.020	3.038	2.175	5,838
2022-08-11	3.028	3.030	3.006	3.013	2.157	12,324
2022-08-10	3.000	3.026	2.988	2.991	2.142	70,510
2022-08-09	2.948	2.990	2.948	2.980	2.134	56,508
2022-08-08	2.988	2.988	2.924	2.925	2.095	46,338
2022-08-05	2.940	2.990	2.928	2.947	2.110	63,194
2022-08-04	2.990	2.990	2.952	2.952	2.114	33,240
2022-08-03	2.930	2.950	2.930	2.939	2.104	3,925
2022-08-02	2.968	2.968	2.914	2.920	2.091	9,784
2022-08-01	2.966	2.994	2.966	2.969	2.126	12,307
2022-07-29	3.042	3.042	3.000	3.000	2.148	38,515
2022-07-28	3.200	3.290	3.006	3.030	2.169	64,944
2022-07-27	3.300	3.300	3.124	3.242	2.321	31,780
2022-07-26	3.351	3.374	3.303	3.320	2.377	22,187
2022-07-25	3.330	3.346	3.330	3.333	2.386	18,356
2022-07-22	3.368	3.368	3.339	3.342	2.393	32,120
2022-07-21	3.351	3.374	3.308	3.347	2.396	33,407
2022-07-20	3.404	3.404	3.294	3.327	2.382	30,834
2022-07-19	3.390	3.440	3.342	3.430	2.455	18,018
2022-07-18	3.348	3.370	3.342	3.370	2.413	3,166
2022-07-15	3.334	3.334	3.300	3.334	2.387	30,071
2022-07-14	3.300	3.376	3.300	3.312	2.371	55,669
2022-07-13	3.334	3.334	3.296	3.324	2.380	106,838
2022-07-12	3.300	3.328	3.288	3.315	2.374	38,477
2022-07-11	3.388	3.388	3.288	3.341	2.392	52,557
2022-07-08	3.274	3.366	3.274	3.350	2.399	25,878
2022-07-07	3.232	3.276	3.232	3.276	2.346	92,434

← NewerPage 18 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.