Atresmedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.240	5.240	5.180	5.205	5.035	12,819
2026-04-27	5.200	5.210	5.130	5.200	5.030	4,742
2026-04-24	5.300	5.300	5.130	5.150	4.982	5,023
2026-04-23	5.350	5.370	5.250	5.250	5.078	21,844
2026-04-22	5.240	5.280	5.240	5.270	5.098	3,939
2026-04-21	5.150	5.360	5.150	5.300	5.127	42,199
2026-04-20	5.100	5.160	5.100	5.135	4.967	7,573
2026-04-17	5.130	5.150	5.080	5.133	4.965	6,094
2026-04-16	5.100	5.120	5.070	5.100	4.933	58,455
2026-04-15	5.040	5.060	5.010	5.015	4.851	20,670
2026-04-14	5.010	5.040	5.010	5.030	4.865	8,921
2026-04-13	5.000	5.020	4.970	4.990	4.827	12,943
2026-04-10	5.060	5.060	4.990	5.040	4.875	16,812
2026-04-09	5.030	5.030	4.940	4.968	4.805	17,205
2026-04-08	5.100	5.100	5.010	5.010	4.846	9,453
2026-04-07	4.970	5.040	4.914	4.914	4.754	7,170
2026-04-02	4.890	4.915	4.855	4.884	4.725	5,134
2026-04-01	4.870	4.915	4.835	4.899	4.739	5,489
2026-03-31	4.860	4.885	4.815	4.850	4.691	9,098
2026-03-30	4.820	4.855	4.800	4.839	4.681	16,942
2026-03-27	4.865	4.865	4.800	4.844	4.686	25,576
2026-03-26	4.850	4.850	4.805	4.820	4.662	19,883
2026-03-25	4.790	4.855	4.790	4.832	4.674	28,497
2026-03-24	4.750	4.800	4.725	4.768	4.612	19,859
2026-03-23	4.650	4.800	4.585	4.755	4.599	8,021
2026-03-20	4.705	4.735	4.690	4.705	4.551	5,221
2026-03-19	4.725	4.728	4.680	4.713	4.559	6,544
2026-03-18	4.700	4.770	4.700	4.736	4.581	68,475
2026-03-17	4.735	4.735	4.670	4.690	4.537	32,923
2026-03-16	4.780	4.825	4.700	4.700	4.546	30,154
2026-03-13	4.820	4.830	4.780	4.810	4.653	6,185
2026-03-12	4.925	4.925	4.790	4.820	4.662	15,921
2026-03-11	4.980	4.980	4.910	4.930	4.769	3,405
2026-03-10	5.000	5.000	4.945	4.985	4.822	9,135
2026-03-09	4.840	4.945	4.840	4.945	4.783	697
2026-03-06	4.920	5.020	4.920	4.970	4.807	46,620
2026-03-05	4.910	5.010	4.870	4.951	4.789	4,098
2026-03-04	4.780	4.970	4.680	4.910	4.749	42,482
2026-03-03	4.975	4.975	4.815	4.840	4.682	10,606
2026-03-02	4.980	5.090	4.980	4.985	4.822	19,830
2026-02-27	5.140	5.200	5.020	5.200	5.030	26,954
2026-02-26	5.090	5.150	4.955	5.090	4.923	16,720
2026-02-25	5.120	5.150	5.070	5.080	4.914	10,546
2026-02-24	5.150	5.160	5.120	5.133	4.965	23,211
2026-02-23	5.140	5.160	5.100	5.133	4.965	15,246
2026-02-20	5.180	5.180	5.110	5.124	4.956	7,761
2026-02-19	5.100	5.140	5.080	5.119	4.952	7,804
2026-02-18	5.190	5.190	5.100	5.128	4.960	5,134
2026-02-17	5.030	5.171	5.030	5.091	4.924	91,071
2026-02-16	5.100	5.120	5.030	5.067	4.901	22,990
2026-02-13	5.180	5.180	5.100	5.100	4.933	6,647
2026-02-12	5.150	5.200	5.120	5.140	4.972	13,682
2026-02-11	5.200	5.250	5.159	5.159	4.991	5,235
2026-02-10	5.210	5.251	5.170	5.250	5.078	16,447
2026-02-09	5.130	5.210	5.100	5.210	5.040	13,964
2026-02-06	5.110	5.130	5.090	5.100	4.933	8,828
2026-02-05	5.230	5.230	5.110	5.127	4.959	6,561
2026-02-04	5.270	5.270	5.170	5.205	5.035	11,641
2026-02-03	5.160	5.240	5.160	5.228	5.057	13,938
2026-02-02	5.200	5.260	5.170	5.198	5.028	32,879

← NewerPage 3 of 21 · 1,259 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.