Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.220 | 5.230 | 5.180 | 5.202 | 4.888 | 6,384 |
| 2025-11-04 | 5.220 | 5.230 | 5.160 | 5.211 | 4.896 | 392 |
| 2025-11-03 | 5.230 | 5.280 | 5.230 | 5.240 | 4.924 | 12,929 |
| 2025-10-31 | 5.330 | 5.330 | 5.240 | 5.284 | 4.965 | 82,596 |
| 2025-10-30 | 5.200 | 5.280 | 5.190 | 5.235 | 4.919 | 6,126 |
| 2025-10-29 | 5.260 | 5.260 | 5.200 | 5.201 | 4.887 | 4,863 |
| 2025-10-28 | 5.210 | 5.230 | 5.180 | 5.228 | 4.912 | 4,396 |
| 2025-10-27 | 5.230 | 5.300 | 5.210 | 5.210 | 4.895 | 2,009 |
| 2025-10-24 | 5.290 | 5.290 | 5.170 | 5.200 | 4.886 | 7,156 |
| 2025-10-23 | 5.190 | 5.280 | 5.190 | 5.280 | 4.961 | 2,954 |
| 2025-10-22 | 5.130 | 5.190 | 5.130 | 5.153 | 4.842 | 13,774 |
| 2025-10-21 | 5.190 | 5.190 | 5.130 | 5.141 | 4.831 | 20,015 |
| 2025-10-20 | 5.270 | 5.270 | 5.160 | 5.179 | 4.866 | 3,798 |
| 2025-10-17 | 5.300 | 5.300 | 5.195 | 5.221 | 4.906 | 13,269 |
| 2025-10-16 | 5.380 | 5.380 | 5.290 | 5.295 | 4.975 | 3,148 |
| 2025-10-15 | 5.370 | 5.410 | 5.360 | 5.375 | 5.051 | 6,066 |
| 2025-10-14 | 5.380 | 5.420 | 5.340 | 5.350 | 5.027 | 37,572 |
| 2025-10-13 | 5.420 | 5.480 | 5.420 | 5.472 | 5.142 | 57,238 |
| 2025-10-10 | 5.610 | 5.610 | 5.500 | 5.500 | 5.168 | 883 |
| 2025-10-09 | 5.600 | 5.650 | 5.600 | 5.600 | 5.262 | 69,078 |
| 2025-10-08 | 5.600 | 5.630 | 5.600 | 5.605 | 5.267 | 103,836 |
| 2025-10-07 | 5.590 | 5.650 | 5.590 | 5.620 | 5.281 | 1,680 |
| 2025-10-06 | 5.580 | 5.645 | 5.530 | 5.645 | 5.304 | 6,327 |
| 2025-10-03 | 5.540 | 5.630 | 5.530 | 5.559 | 5.224 | 373,970 |
| 2025-10-02 | 5.600 | 5.620 | 5.565 | 5.570 | 5.234 | 1,196 |
| 2025-10-01 | 5.600 | 5.630 | 5.580 | 5.590 | 5.253 | 37,563 |
| 2025-09-30 | 5.590 | 5.590 | 5.530 | 5.588 | 5.250 | 24,081 |
| 2025-09-29 | 5.530 | 5.530 | 5.510 | 5.515 | 5.182 | 1,178 |
| 2025-09-26 | 5.450 | 5.510 | 5.410 | 5.500 | 5.168 | 747 |
| 2025-09-25 | 5.440 | 5.440 | 5.400 | 5.420 | 5.093 | 14,395 |
| 2025-09-24 | 5.420 | 5.440 | 5.400 | 5.415 | 5.088 | 9,937 |
| 2025-09-23 | 5.410 | 5.520 | 5.410 | 5.410 | 5.083 | 1,045 |
| 2025-09-22 | 5.400 | 5.460 | 5.340 | 5.450 | 5.121 | 3,758 |
| 2025-09-19 | 5.430 | 5.500 | 5.390 | 5.400 | 5.074 | 81,456 |
| 2025-09-18 | 5.600 | 5.600 | 5.490 | 5.495 | 5.163 | 19,008 |
| 2025-09-17 | 5.630 | 5.630 | 5.540 | 5.545 | 5.210 | 23,429 |
| 2025-09-16 | 5.660 | 5.660 | 5.620 | 5.620 | 5.281 | 1,575 |
| 2025-09-15 | 5.590 | 5.670 | 5.590 | 5.650 | 5.309 | 733,864 |
| 2025-09-12 | 5.580 | 5.630 | 5.560 | 5.600 | 5.262 | 363,901 |
| 2025-09-11 | 5.620 | 5.620 | 5.570 | 5.595 | 5.257 | 9,030 |
| 2025-09-10 | 5.800 | 5.800 | 5.670 | 5.685 | 5.342 | 381,306 |
| 2025-09-09 | 5.510 | 5.780 | 5.510 | 5.730 | 5.384 | 31,606 |
| 2025-09-08 | 5.360 | 5.440 | 5.360 | 5.440 | 5.112 | 835 |
| 2025-09-05 | 5.410 | 5.410 | 5.370 | 5.382 | 5.057 | 2,421 |
| 2025-09-04 | 5.270 | 5.380 | 5.270 | 5.380 | 5.055 | 9,910 |
| 2025-09-03 | 5.220 | 5.270 | 5.210 | 5.250 | 4.933 | 9,709 |
| 2025-09-02 | 5.260 | 5.260 | 5.170 | 5.260 | 4.942 | 4,232 |
| 2025-09-01 | 5.240 | 5.250 | 5.210 | 5.250 | 4.933 | 602 |
| 2025-08-29 | 5.210 | 5.220 | 5.190 | 5.220 | 4.905 | 2 |
| 2025-08-28 | 5.150 | 5.180 | 5.150 | 5.180 | 4.867 | 660 |
| 2025-08-27 | 5.200 | 5.200 | 5.135 | 5.150 | 4.839 | 2,555 |
| 2025-08-26 | 5.250 | 5.250 | 5.180 | 5.190 | 4.877 | 19,803 |
| 2025-08-22 | 5.170 | 5.215 | 5.170 | 5.206 | 4.892 | 29,802 |
| 2025-08-21 | 5.180 | 5.180 | 5.130 | 5.150 | 4.839 | 23,850 |
| 2025-08-20 | 5.230 | 5.230 | 5.180 | 5.180 | 4.867 | 5,488 |
| 2025-08-19 | 5.200 | 5.240 | 5.150 | 5.210 | 4.895 | 1,055 |
| 2025-08-18 | 5.090 | 5.150 | 5.080 | 5.109 | 4.801 | 3,898 |
| 2025-08-15 | 5.080 | 5.080 | 5.010 | 5.038 | 4.733 | 6,433 |
| 2025-08-14 | 5.040 | 5.060 | 5.030 | 5.033 | 4.729 | 74,213 |
| 2025-08-13 | 4.970 | 5.020 | 4.960 | 4.995 | 4.693 | 29,531 |
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.