Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.712 | 3.712 | 3.630 | 3.630 | 2.463 | 11,756 |
| 2022-04-06 | 3.764 | 3.764 | 3.656 | 3.664 | 2.486 | 55,700 |
| 2022-04-05 | 3.720 | 3.764 | 3.720 | 3.726 | 2.528 | 22,574 |
| 2022-04-04 | 3.760 | 3.764 | 3.734 | 3.734 | 2.534 | 667 |
| 2022-04-01 | 3.826 | 3.886 | 3.758 | 3.764 | 2.554 | 12,181 |
| 2022-03-31 | 3.900 | 3.914 | 3.842 | 3.867 | 2.624 | 25,427 |
| 2022-03-30 | 3.851 | 3.896 | 3.804 | 3.859 | 2.618 | 5,930 |
| 2022-03-29 | 3.822 | 3.822 | 3.800 | 3.820 | 2.592 | 6,216 |
| 2022-03-28 | 3.796 | 3.796 | 3.750 | 3.782 | 2.566 | 32,569 |
| 2022-03-25 | 3.699 | 3.772 | 3.699 | 3.699 | 2.510 | 25,151 |
| 2022-03-24 | 3.688 | 3.688 | 3.660 | 3.660 | 2.483 | 3,619 |
| 2022-03-23 | 3.728 | 3.732 | 3.684 | 3.692 | 2.505 | 29,083 |
| 2022-03-22 | 3.700 | 3.716 | 3.646 | 3.690 | 2.504 | 31,950 |
| 2022-03-21 | 3.680 | 3.710 | 3.632 | 3.640 | 2.470 | 11,022 |
| 2022-03-18 | 3.800 | 3.804 | 3.636 | 3.636 | 2.467 | 43,821 |
| 2022-03-17 | 3.910 | 3.910 | 3.852 | 3.852 | 2.614 | 28,873 |
| 2022-03-16 | 3.740 | 3.908 | 3.734 | 3.846 | 2.609 | 26,416 |
| 2022-03-15 | 3.650 | 3.710 | 3.650 | 3.672 | 2.492 | 13,558 |
| 2022-03-14 | 3.646 | 3.678 | 3.646 | 3.667 | 2.488 | 36,571 |
| 2022-03-11 | 3.677 | 3.687 | 3.677 | 3.683 | 2.499 | 66,432 |
| 2022-03-10 | 3.598 | 3.614 | 3.598 | 3.600 | 2.443 | 14,006 |
| 2022-03-09 | 3.634 | 3.634 | 3.550 | 3.582 | 2.430 | 15,733 |
| 2022-03-08 | 3.546 | 3.602 | 3.546 | 3.554 | 2.411 | 8,063 |
| 2022-03-07 | 3.560 | 3.566 | 3.486 | 3.530 | 2.395 | 12,848 |
| 2022-03-04 | 3.651 | 3.686 | 3.564 | 3.584 | 2.432 | 54,196 |
| 2022-03-03 | 3.842 | 3.842 | 3.762 | 3.764 | 2.554 | 11,997 |
| 2022-03-02 | 3.780 | 3.862 | 3.780 | 3.820 | 2.592 | 31,790 |
| 2022-03-01 | 3.860 | 3.950 | 3.790 | 3.790 | 2.571 | 27,042 |
| 2022-02-28 | 3.732 | 3.870 | 3.732 | 3.870 | 2.626 | 44,009 |
| 2022-02-25 | 3.590 | 3.818 | 3.590 | 3.750 | 2.544 | 53,979 |
| 2022-02-24 | 3.490 | 3.666 | 3.446 | 3.588 | 2.434 | 29,703 |
| 2022-02-23 | 3.600 | 3.612 | 3.556 | 3.568 | 2.421 | 13,314 |
| 2022-02-22 | 3.551 | 3.617 | 3.514 | 3.604 | 2.445 | 87,768 |
| 2022-02-21 | 3.624 | 3.662 | 3.624 | 3.657 | 2.481 | 19,010 |
| 2022-02-18 | 3.626 | 3.666 | 3.626 | 3.626 | 2.460 | 11,914 |
| 2022-02-17 | 3.700 | 3.700 | 3.646 | 3.646 | 2.474 | 42,258 |
| 2022-02-16 | 3.730 | 3.758 | 3.722 | 3.724 | 2.527 | 3,503 |
| 2022-02-15 | 3.656 | 3.756 | 3.656 | 3.738 | 2.536 | 26,994 |
| 2022-02-14 | 3.602 | 3.644 | 3.602 | 3.644 | 2.472 | 58,400 |
| 2022-02-11 | 3.706 | 3.712 | 3.706 | 3.712 | 2.518 | 2,700 |
| 2022-02-10 | 3.688 | 3.720 | 3.688 | 3.720 | 2.524 | 36,999 |
| 2022-02-09 | 3.544 | 3.630 | 3.544 | 3.626 | 2.460 | 4,521 |
| 2022-02-08 | 3.510 | 3.580 | 3.510 | 3.510 | 2.381 | 7,642 |
| 2022-02-07 | 3.546 | 3.558 | 3.498 | 3.532 | 2.396 | 14,543 |
| 2022-02-04 | 3.530 | 3.532 | 3.496 | 3.502 | 2.376 | 17,057 |
| 2022-02-03 | 3.502 | 3.516 | 3.478 | 3.500 | 2.375 | 12,960 |
| 2022-02-02 | 3.464 | 3.510 | 3.464 | 3.502 | 2.376 | 28,759 |
| 2022-02-01 | 3.420 | 3.470 | 3.404 | 3.432 | 2.329 | 27,246 |
| 2022-01-31 | 3.442 | 3.470 | 3.442 | 3.442 | 2.335 | 5,417 |
| 2022-01-28 | 3.451 | 3.470 | 3.435 | 3.446 | 2.338 | 15,169 |
| 2022-01-27 | 3.400 | 3.444 | 3.370 | 3.444 | 2.337 | 18,196 |
| 2022-01-26 | 3.451 | 3.496 | 3.430 | 3.440 | 2.334 | 11,889 |
| 2022-01-25 | 3.368 | 3.424 | 3.368 | 3.412 | 2.315 | 4,667 |
| 2022-01-24 | 3.400 | 3.414 | 3.382 | 3.398 | 2.305 | 16,723 |
| 2022-01-21 | 3.500 | 3.500 | 3.418 | 3.418 | 2.319 | 24,063 |
| 2022-01-20 | 3.451 | 3.506 | 3.446 | 3.474 | 2.357 | 21,387 |
| 2022-01-19 | 3.470 | 3.492 | 3.464 | 3.464 | 2.350 | 18,926 |
| 2022-01-18 | 3.562 | 3.562 | 3.504 | 3.512 | 2.383 | 113,301 |
| 2022-01-17 | 3.544 | 3.580 | 3.482 | 3.580 | 2.429 | 120,161 |
| 2022-01-14 | 3.451 | 3.500 | 3.434 | 3.476 | 2.358 | 7,788 |
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.