Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.950	5.080	4.950	5.035	5.035	7,739
2026-07-23	4.900	4.970	4.825	4.970	4.970	27,169
2026-07-22	4.850	4.870	4.835	4.835	4.835	1,077
2026-07-21	4.780	4.835	4.780	4.825	4.825	6,600
2026-07-20	4.780	4.815	4.780	4.807	4.807	2,159
2026-07-17	4.775	4.805	4.775	4.793	4.793	68
2026-07-16	4.790	4.840	4.790	4.840	4.840	3,573
2026-07-15	4.790	4.825	4.755	4.820	4.820	10,136
2026-07-14	4.780	4.795	4.750	4.775	4.775	4,761
2026-07-13	4.805	4.850	4.805	4.824	4.824	3,352
2026-07-10	4.860	4.860	4.820	4.855	4.855	7,434
2026-07-09	4.845	4.845	4.795	4.800	4.800	8,571
2026-07-08	4.845	4.845	4.778	4.778	4.778	8,989
2026-07-07	4.930	4.930	4.855	4.861	4.861	5,000
2026-07-06	4.895	4.960	4.895	4.930	4.930	10,238
2026-07-03	4.850	4.900	4.840	4.878	4.878	8,962
2026-07-02	4.800	4.880	4.780	4.855	4.855	22,477
2026-07-01	4.740	4.790	4.700	4.760	4.760	12,205
2026-06-30	4.750	4.770	4.740	4.764	4.764	6,026
2026-06-29	4.790	4.790	4.750	4.760	4.760	9,706
2026-06-26	4.710	4.785	4.710	4.745	4.745	70,095
2026-06-25	4.790	4.800	4.690	4.728	4.728	22,978
2026-06-24	4.880	4.880	4.780	4.793	4.793	11,447
2026-06-23	4.930	4.930	4.865	4.880	4.880	16,942
2026-06-22	5.000	5.000	4.940	4.945	4.945	54
2026-06-19	4.960	5.020	4.960	4.980	4.980	9,903
2026-06-18	5.000	5.050	4.940	4.965	4.965	4,007
2026-06-17	5.020	5.080	4.990	5.025	5.025	4,116
2026-06-16	5.020	5.020	4.948	5.020	5.020	13,038
2026-06-15	5.030	5.040	4.955	4.976	4.976	27,495
2026-06-12	5.200	5.230	5.180	5.198	5.027	25,236
2026-06-11	5.240	5.240	5.140	5.140	4.972	88,216
2026-06-10	5.210	5.210	5.130	5.160	4.991	58,392
2026-06-09	5.260	5.260	5.190	5.190	5.020	1,677
2026-06-08	5.255	5.255	5.200	5.240	5.069	18,274
2026-06-05	5.190	5.260	5.160	5.190	5.020	8,735
2026-06-04	5.150	5.170	5.080	5.170	5.001	3,663
2026-06-03	5.140	5.140	5.070	5.070	4.904	6,643
2026-06-02	5.160	5.170	5.070	5.071	4.905	28,794
2026-06-01	5.160	5.190	5.110	5.110	4.943	998
2026-05-29	5.160	5.190	5.120	5.160	4.991	10,171
2026-05-28	5.150	5.150	5.100	5.100	4.933	5,519
2026-05-27	5.080	5.160	5.080	5.140	4.972	3,727
2026-05-26	5.090	5.110	5.050	5.080	4.914	9,200
2026-05-22	5.040	5.070	5.010	5.020	4.856	23,177
2026-05-21	5.080	5.080	5.030	5.030	4.865	22,829
2026-05-20	5.080	5.080	5.030	5.051	4.886	15,567
2026-05-19	5.130	5.130	5.080	5.080	4.914	51,816
2026-05-18	5.120	5.120	5.070	5.110	4.943	473
2026-05-15	5.130	5.130	5.100	5.110	4.943	1,537
2026-05-14	5.140	5.160	5.090	5.160	4.991	80
2026-05-13	5.090	5.160	5.080	5.080	4.914	1,346
2026-05-12	5.130	5.130	5.090	5.090	4.923	2,549
2026-05-11	5.160	5.170	5.130	5.130	4.962	1,134
2026-05-08	5.160	5.250	5.160	5.160	4.991	1,248
2026-05-07	5.210	5.210	5.160	5.200	5.030	1,698
2026-05-06	5.110	5.210	5.090	5.160	4.991	8,405
2026-05-05	5.150	5.160	5.080	5.105	4.937	8,804
2026-04-30	5.150	5.210	5.150	5.200	5.030	461
2026-04-29	5.220	5.220	5.180	5.190	5.020	56

← NewerPage 2 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.