Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.260 | 5.270 | 5.180 | 5.198 | 5.028 | 447,308 |
| 2026-01-29 | 5.180 | 5.240 | 5.180 | 5.215 | 5.044 | 6,387 |
| 2026-01-28 | 5.200 | 5.230 | 5.160 | 5.200 | 5.030 | 6,255 |
| 2026-01-27 | 5.200 | 5.200 | 5.120 | 5.170 | 5.001 | 23,968 |
| 2026-01-26 | 5.200 | 5.250 | 5.160 | 5.210 | 5.040 | 25,401 |
| 2026-01-23 | 5.170 | 5.220 | 5.160 | 5.210 | 5.040 | 1,386 |
| 2026-01-22 | 5.070 | 5.180 | 5.060 | 5.180 | 5.011 | 10,512 |
| 2026-01-21 | 5.050 | 5.050 | 4.980 | 5.035 | 4.870 | 3,896 |
| 2026-01-20 | 5.050 | 5.050 | 4.965 | 5.040 | 4.875 | 584 |
| 2026-01-19 | 5.020 | 5.050 | 4.980 | 5.020 | 4.856 | 61,203 |
| 2026-01-16 | 5.050 | 5.050 | 5.030 | 5.030 | 4.865 | 469 |
| 2026-01-15 | 4.980 | 5.040 | 4.950 | 5.030 | 4.865 | 881 |
| 2026-01-14 | 5.060 | 5.060 | 4.955 | 4.981 | 4.818 | 10,578 |
| 2026-01-13 | 5.100 | 5.100 | 5.010 | 5.010 | 4.846 | 158 |
| 2026-01-12 | 5.050 | 5.100 | 5.000 | 5.090 | 4.923 | 17,179 |
| 2026-01-09 | 4.960 | 5.030 | 4.920 | 5.020 | 4.856 | 3,515 |
| 2026-01-08 | 4.905 | 4.940 | 4.905 | 4.935 | 4.774 | 6,109 |
| 2026-01-07 | 5.050 | 5.050 | 4.920 | 4.924 | 4.763 | 5,716 |
| 2026-01-06 | 5.040 | 5.040 | 4.980 | 5.020 | 4.856 | 1,324 |
| 2026-01-05 | 4.900 | 5.020 | 4.900 | 4.945 | 4.783 | 10,872 |
| 2026-01-02 | 4.900 | 4.940 | 4.880 | 4.925 | 4.764 | 1,915 |
| 2025-12-31 | 4.860 | 4.890 | 4.855 | 4.890 | 4.730 | 501 |
| 2025-12-30 | 4.850 | 4.900 | 4.835 | 4.895 | 4.735 | 1,108 |
| 2025-12-29 | 4.900 | 4.910 | 4.865 | 4.875 | 4.716 | 2,716 |
| 2025-12-24 | 4.890 | 4.890 | 4.830 | 4.885 | 4.725 | 1,019 |
| 2025-12-23 | 4.930 | 4.930 | 4.840 | 4.925 | 4.764 | 6,757 |
| 2025-12-22 | 4.923 | 4.980 | 4.890 | 4.980 | 4.817 | 72,018 |
| 2025-12-19 | 4.940 | 4.995 | 4.940 | 4.955 | 4.793 | 1,031 |
| 2025-12-18 | 4.880 | 4.940 | 4.855 | 4.931 | 4.769 | 2,988 |
| 2025-12-17 | 4.800 | 4.885 | 4.785 | 4.870 | 4.711 | 9,035 |
| 2025-12-16 | 4.850 | 4.890 | 4.795 | 4.810 | 4.653 | 1,282 |
| 2025-12-15 | 4.850 | 4.890 | 4.805 | 4.840 | 4.682 | 7,334 |
| 2025-12-12 | 5.180 | 5.180 | 5.100 | 5.100 | 4.792 | 4,658 |
| 2025-12-11 | 5.080 | 5.140 | 5.060 | 5.130 | 4.820 | 2,630 |
| 2025-12-10 | 5.100 | 5.110 | 5.030 | 5.040 | 4.736 | 726,130 |
| 2025-12-09 | 5.100 | 5.130 | 5.090 | 5.096 | 4.789 | 41,516 |
| 2025-12-08 | 5.120 | 5.130 | 5.080 | 5.110 | 4.801 | 8,432 |
| 2025-12-05 | 5.120 | 5.170 | 5.110 | 5.120 | 4.811 | 2,513 |
| 2025-12-04 | 5.280 | 5.280 | 5.110 | 5.130 | 4.820 | 19,311 |
| 2025-12-03 | 5.370 | 5.400 | 5.290 | 5.360 | 5.036 | 5,187 |
| 2025-12-02 | 5.430 | 5.430 | 5.370 | 5.392 | 5.067 | 3,366 |
| 2025-12-01 | 5.450 | 5.450 | 5.335 | 5.410 | 5.083 | 32,863 |
| 2025-11-28 | 5.420 | 5.420 | 5.370 | 5.400 | 5.074 | 3,846 |
| 2025-11-27 | 5.450 | 5.450 | 5.350 | 5.411 | 5.084 | 6,229 |
| 2025-11-26 | 5.390 | 5.430 | 5.390 | 5.430 | 5.102 | 38,867 |
| 2025-11-25 | 5.400 | 5.400 | 5.340 | 5.387 | 5.061 | 1,999 |
| 2025-11-24 | 5.370 | 5.370 | 5.350 | 5.360 | 5.036 | 28,126 |
| 2025-11-21 | 5.270 | 5.350 | 5.250 | 5.257 | 4.939 | 3,271 |
| 2025-11-20 | 5.320 | 5.340 | 5.310 | 5.330 | 5.008 | 1,488 |
| 2025-11-19 | 5.230 | 5.310 | 5.230 | 5.290 | 4.971 | 141 |
| 2025-11-18 | 5.350 | 5.370 | 5.230 | 5.292 | 4.973 | 12,673 |
| 2025-11-17 | 5.400 | 5.400 | 5.360 | 5.366 | 5.042 | 1,768 |
| 2025-11-14 | 5.390 | 5.390 | 5.310 | 5.360 | 5.036 | 568 |
| 2025-11-13 | 5.410 | 5.430 | 5.380 | 5.380 | 5.055 | 3,474 |
| 2025-11-12 | 5.390 | 5.430 | 5.380 | 5.430 | 5.102 | 978 |
| 2025-11-11 | 5.300 | 5.380 | 5.300 | 5.360 | 5.036 | 7,047 |
| 2025-11-10 | 5.290 | 5.340 | 5.280 | 5.340 | 5.018 | 2,265 |
| 2025-11-07 | 5.255 | 5.310 | 5.230 | 5.245 | 4.928 | 19,869 |
| 2025-11-06 | 5.240 | 5.240 | 5.210 | 5.235 | 4.919 | 2,690 |
| 2025-11-05 | 5.220 | 5.230 | 5.180 | 5.202 | 4.888 | 6,384 |
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.