Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 3.460 | 3.528 | 3.440 | 3.516 | 2.386 | 24,451 |
| 2022-01-12 | 3.442 | 3.442 | 3.428 | 3.436 | 2.331 | 10,503 |
| 2022-01-11 | 3.448 | 3.460 | 3.418 | 3.418 | 2.319 | 27,682 |
| 2022-01-10 | 3.434 | 3.434 | 3.386 | 3.386 | 2.297 | 10,754 |
| 2022-01-07 | 3.366 | 3.386 | 3.352 | 3.378 | 2.292 | 9,909 |
| 2022-01-06 | 3.382 | 3.404 | 3.330 | 3.368 | 2.285 | 14,789 |
| 2022-01-05 | 3.400 | 3.412 | 3.350 | 3.350 | 2.273 | 9,780 |
| 2022-01-04 | 3.420 | 3.466 | 3.414 | 3.416 | 2.318 | 73,390 |
| 2021-12-30 | 3.338 | 3.338 | 3.298 | 3.334 | 2.262 | 11,673 |
| 2021-12-29 | 3.328 | 3.360 | 3.320 | 3.360 | 2.280 | 5,295 |
| 2021-12-23 | 3.206 | 3.326 | 3.206 | 3.320 | 2.253 | 12,625 |
| 2021-12-22 | 3.230 | 3.252 | 3.230 | 3.240 | 2.198 | 90,978 |
| 2021-12-21 | 3.230 | 3.257 | 3.228 | 3.248 | 2.204 | 9,488 |
| 2021-12-20 | 3.202 | 3.240 | 3.162 | 3.226 | 2.189 | 140,142 |
| 2021-12-17 | 3.246 | 3.246 | 3.212 | 3.232 | 2.193 | 6,198 |
| 2021-12-16 | 3.230 | 3.262 | 3.226 | 3.240 | 2.198 | 6,959 |
| 2021-12-15 | 3.304 | 3.311 | 3.224 | 3.226 | 2.189 | 26,872 |
| 2021-12-14 | 3.362 | 3.362 | 3.234 | 3.310 | 2.246 | 309,525 |
| 2021-12-13 | 3.612 | 3.612 | 3.544 | 3.552 | 2.311 | 17,252 |
| 2021-12-10 | 3.551 | 3.626 | 3.546 | 3.586 | 2.333 | 54,145 |
| 2021-12-09 | 3.570 | 3.570 | 3.538 | 3.560 | 2.316 | 6,986 |
| 2021-12-08 | 3.580 | 3.580 | 3.546 | 3.552 | 2.311 | 47,230 |
| 2021-12-07 | 3.616 | 3.616 | 3.574 | 3.588 | 2.334 | 36,185 |
| 2021-12-06 | 3.480 | 3.556 | 3.460 | 3.542 | 2.305 | 10,458 |
| 2021-12-03 | 3.536 | 3.536 | 3.464 | 3.466 | 2.255 | 48,166 |
| 2021-12-02 | 3.514 | 3.526 | 3.492 | 3.520 | 2.290 | 52,061 |
| 2021-12-01 | 3.570 | 3.572 | 3.516 | 3.544 | 2.306 | 535,708 |
| 2021-11-30 | 3.520 | 3.540 | 3.491 | 3.522 | 2.292 | 66,026 |
| 2021-11-29 | 3.552 | 3.552 | 3.498 | 3.525 | 2.294 | 49,017 |
| 2021-11-26 | 3.578 | 3.578 | 3.502 | 3.502 | 2.279 | 33,047 |
| 2021-11-25 | 3.674 | 3.674 | 3.646 | 3.658 | 2.380 | 3,722 |
| 2021-11-24 | 3.651 | 3.696 | 3.636 | 3.670 | 2.388 | 13,935 |
| 2021-11-23 | 3.651 | 3.688 | 3.632 | 3.633 | 2.364 | 35,890 |
| 2021-11-22 | 3.624 | 3.652 | 3.624 | 3.632 | 2.363 | 1,961 |
| 2021-11-19 | 3.614 | 3.614 | 3.564 | 3.581 | 2.330 | 29,664 |
| 2021-11-18 | 3.580 | 3.594 | 3.570 | 3.578 | 2.328 | 12,182 |
| 2021-11-17 | 3.636 | 3.636 | 3.582 | 3.582 | 2.331 | 638 |
| 2021-11-16 | 3.740 | 3.786 | 3.668 | 3.692 | 2.402 | 12,494 |
| 2021-11-15 | 3.668 | 3.762 | 3.668 | 3.752 | 2.441 | 25,519 |
| 2021-11-12 | 3.648 | 3.700 | 3.648 | 3.648 | 2.374 | 22,676 |
| 2021-11-11 | 3.674 | 3.674 | 3.632 | 3.634 | 2.364 | 37,829 |
| 2021-11-10 | 3.637 | 3.706 | 3.637 | 3.676 | 2.392 | 40,802 |
| 2021-11-09 | 3.622 | 3.628 | 3.596 | 3.628 | 2.361 | 34,659 |
| 2021-11-08 | 3.576 | 3.630 | 3.576 | 3.592 | 2.337 | 84,881 |
| 2021-11-05 | 3.596 | 3.596 | 3.568 | 3.580 | 2.329 | 39,860 |
| 2021-11-04 | 3.576 | 3.598 | 3.520 | 3.520 | 2.290 | 23,261 |
| 2021-11-03 | 3.604 | 3.604 | 3.550 | 3.600 | 2.342 | 16,157 |
| 2021-11-02 | 3.604 | 3.604 | 3.570 | 3.570 | 2.323 | 23,944 |
| 2021-11-01 | 3.567 | 3.602 | 3.567 | 3.588 | 2.335 | 7,766 |
| 2021-10-29 | 3.544 | 3.544 | 3.523 | 3.532 | 2.298 | 59,072 |
| 2021-10-28 | 3.560 | 3.580 | 3.510 | 3.580 | 2.329 | 15,118 |
| 2021-10-27 | 3.535 | 3.535 | 3.502 | 3.502 | 2.279 | 19,396 |
| 2021-10-26 | 3.608 | 3.608 | 3.546 | 3.556 | 2.314 | 10,391 |
| 2021-10-25 | 3.623 | 3.623 | 3.601 | 3.610 | 2.349 | 28,576 |
| 2021-10-22 | 3.662 | 3.738 | 3.606 | 3.624 | 2.358 | 50,638 |
| 2021-10-21 | 3.660 | 3.710 | 3.660 | 3.672 | 2.389 | 18,374 |
← NewerPage 21 of 21 · 1,256 trading days
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.