Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.216 | 3.248 | 3.216 | 3.242 | 2.321 | 85,244 |
| 2022-07-05 | 3.322 | 3.322 | 3.218 | 3.249 | 2.326 | 25,855 |
| 2022-07-04 | 3.310 | 3.368 | 3.310 | 3.322 | 2.378 | 52,671 |
| 2022-07-01 | 3.274 | 3.342 | 3.224 | 3.320 | 2.377 | 56,430 |
| 2022-06-30 | 3.296 | 3.296 | 3.246 | 3.294 | 2.358 | 81,274 |
| 2022-06-29 | 3.346 | 3.346 | 3.260 | 3.288 | 2.354 | 95,799 |
| 2022-06-28 | 3.364 | 3.364 | 3.335 | 3.342 | 2.392 | 27,401 |
| 2022-06-27 | 3.395 | 3.395 | 3.310 | 3.322 | 2.379 | 8,267 |
| 2022-06-24 | 3.351 | 3.380 | 3.336 | 3.359 | 2.405 | 29,680 |
| 2022-06-23 | 3.422 | 3.424 | 3.354 | 3.382 | 2.421 | 8,698 |
| 2022-06-22 | 3.462 | 3.462 | 3.422 | 3.454 | 2.473 | 45,850 |
| 2022-06-21 | 3.464 | 3.509 | 3.438 | 3.477 | 2.489 | 63,430 |
| 2022-06-20 | 3.510 | 3.510 | 3.460 | 3.482 | 2.493 | 17,210 |
| 2022-06-17 | 3.714 | 3.754 | 3.660 | 3.711 | 2.518 | 61,384 |
| 2022-06-16 | 3.780 | 3.780 | 3.678 | 3.678 | 2.496 | 4,454 |
| 2022-06-15 | 3.822 | 3.822 | 3.726 | 3.735 | 2.534 | 44,469 |
| 2022-06-14 | 3.832 | 3.832 | 3.734 | 3.775 | 2.562 | 34,347 |
| 2022-06-13 | 3.968 | 3.968 | 3.798 | 3.900 | 2.646 | 66,865 |
| 2022-06-10 | 3.934 | 3.934 | 3.856 | 3.875 | 2.629 | 93,325 |
| 2022-06-09 | 4.020 | 4.020 | 3.860 | 3.906 | 2.650 | 105,343 |
| 2022-06-08 | 4.078 | 4.078 | 4.014 | 4.017 | 2.726 | 56,286 |
| 2022-06-07 | 4.020 | 4.060 | 3.996 | 4.060 | 2.754 | 39,977 |
| 2022-06-06 | 3.970 | 4.012 | 3.970 | 4.008 | 2.719 | 56,885 |
| 2022-06-01 | 3.998 | 4.066 | 3.958 | 4.047 | 2.746 | 30,287 |
| 2022-05-31 | 3.898 | 3.970 | 3.898 | 3.927 | 2.664 | 5,342 |
| 2022-05-30 | 3.896 | 3.918 | 3.826 | 3.856 | 2.616 | 13,811 |
| 2022-05-27 | 3.888 | 3.888 | 3.838 | 3.849 | 2.611 | 28,823 |
| 2022-05-26 | 3.800 | 3.874 | 3.750 | 3.841 | 2.606 | 18,840 |
| 2022-05-25 | 3.770 | 3.812 | 3.756 | 3.804 | 2.581 | 31,375 |
| 2022-05-24 | 3.738 | 3.774 | 3.738 | 3.745 | 2.541 | 15,912 |
| 2022-05-23 | 3.728 | 3.728 | 3.664 | 3.699 | 2.510 | 14,039 |
| 2022-05-20 | 3.684 | 3.684 | 3.660 | 3.672 | 2.491 | 19,206 |
| 2022-05-19 | 3.710 | 3.710 | 3.662 | 3.687 | 2.501 | 11,386 |
| 2022-05-18 | 3.710 | 3.714 | 3.697 | 3.704 | 2.513 | 20,796 |
| 2022-05-17 | 3.690 | 3.690 | 3.650 | 3.686 | 2.501 | 7,582 |
| 2022-05-16 | 3.649 | 3.649 | 3.596 | 3.643 | 2.472 | 28,901 |
| 2022-05-13 | 3.678 | 3.678 | 3.610 | 3.658 | 2.482 | 8,513 |
| 2022-05-12 | 3.600 | 3.602 | 3.563 | 3.570 | 2.422 | 30,018 |
| 2022-05-11 | 3.571 | 3.571 | 3.560 | 3.569 | 2.422 | 7,483 |
| 2022-05-10 | 3.551 | 3.567 | 3.538 | 3.538 | 2.400 | 19,555 |
| 2022-05-09 | 3.630 | 3.630 | 3.562 | 3.562 | 2.417 | 6,183 |
| 2022-05-06 | 3.614 | 3.614 | 3.582 | 3.601 | 2.444 | 19,729 |
| 2022-05-05 | 3.730 | 3.730 | 3.640 | 3.683 | 2.499 | 20,679 |
| 2022-05-04 | 3.702 | 3.702 | 3.644 | 3.680 | 2.497 | 37,947 |
| 2022-05-03 | 3.651 | 3.680 | 3.642 | 3.659 | 2.482 | 38,850 |
| 2022-04-29 | 3.680 | 3.680 | 3.592 | 3.643 | 2.472 | 16,046 |
| 2022-04-28 | 3.694 | 3.694 | 3.608 | 3.672 | 2.491 | 33,991 |
| 2022-04-27 | 3.708 | 3.708 | 3.664 | 3.707 | 2.515 | 29,683 |
| 2022-04-26 | 3.738 | 3.744 | 3.735 | 3.736 | 2.535 | 17,779 |
| 2022-04-25 | 3.798 | 3.798 | 3.714 | 3.747 | 2.542 | 16,401 |
| 2022-04-22 | 3.898 | 3.898 | 3.808 | 3.866 | 2.623 | 6,734 |
| 2022-04-21 | 3.900 | 4.014 | 3.900 | 3.997 | 2.712 | 26,539 |
| 2022-04-20 | 3.828 | 3.886 | 3.828 | 3.866 | 2.623 | 24,319 |
| 2022-04-19 | 3.830 | 3.830 | 3.790 | 3.815 | 2.588 | 13,869 |
| 2022-04-14 | 3.768 | 3.798 | 3.754 | 3.777 | 2.563 | 19,344 |
| 2022-04-13 | 3.704 | 3.756 | 3.704 | 3.746 | 2.542 | 6,661 |
| 2022-04-12 | 3.651 | 3.734 | 3.650 | 3.734 | 2.533 | 81,187 |
| 2022-04-11 | 3.674 | 3.674 | 3.648 | 3.674 | 2.493 | 12,528 |
| 2022-04-08 | 3.666 | 3.666 | 3.638 | 3.666 | 2.487 | 28,839 |
| 2022-04-07 | 3.712 | 3.712 | 3.630 | 3.630 | 2.463 | 11,756 |
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.