Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.960 | 4.980 | 4.940 | 4.953 | 4.654 | 19,692 |
| 2025-08-11 | 4.935 | 4.960 | 4.935 | 4.950 | 4.651 | 1,181 |
| 2025-08-08 | 4.913 | 4.940 | 4.905 | 4.920 | 4.623 | 28,593 |
| 2025-08-07 | 4.940 | 4.945 | 4.895 | 4.918 | 4.621 | 15,209 |
| 2025-08-06 | 4.960 | 4.970 | 4.900 | 4.905 | 4.609 | 2,875 |
| 2025-08-05 | 4.995 | 4.995 | 4.950 | 4.976 | 4.676 | 21,888 |
| 2025-08-04 | 4.940 | 4.960 | 4.920 | 4.935 | 4.637 | 4,471 |
| 2025-08-01 | 4.960 | 4.975 | 4.905 | 4.918 | 4.621 | 4,182 |
| 2025-07-31 | 4.975 | 4.975 | 4.950 | 4.960 | 4.661 | 1,380 |
| 2025-07-30 | 4.990 | 4.990 | 4.821 | 4.965 | 4.665 | 1,507 |
| 2025-07-29 | 5.020 | 5.040 | 4.980 | 5.000 | 4.698 | 2,043 |
| 2025-07-28 | 5.020 | 5.040 | 4.970 | 4.980 | 4.679 | 8,099 |
| 2025-07-25 | 5.030 | 5.040 | 5.010 | 5.020 | 4.717 | 5,639 |
| 2025-07-24 | 4.960 | 5.040 | 4.950 | 4.990 | 4.689 | 1,216 |
| 2025-07-23 | 5.080 | 5.080 | 4.935 | 4.985 | 4.684 | 19,573 |
| 2025-07-22 | 5.010 | 5.060 | 4.995 | 5.060 | 4.755 | 9,346 |
| 2025-07-21 | 5.100 | 5.100 | 5.020 | 5.030 | 4.726 | 2,771 |
| 2025-07-18 | 5.030 | 5.120 | 4.995 | 5.016 | 4.713 | 1,171 |
| 2025-07-17 | 5.080 | 5.150 | 5.030 | 5.030 | 4.726 | 1,897 |
| 2025-07-16 | 5.110 | 5.140 | 5.090 | 5.117 | 4.808 | 10,197 |
| 2025-07-15 | 5.180 | 5.180 | 5.120 | 5.148 | 4.837 | 3,571 |
| 2025-07-14 | 5.090 | 5.170 | 5.090 | 5.170 | 4.858 | 8,293 |
| 2025-07-11 | 5.120 | 5.150 | 5.120 | 5.140 | 4.830 | 16,935 |
| 2025-07-10 | 5.190 | 5.190 | 5.135 | 5.135 | 4.825 | 18,048 |
| 2025-07-09 | 5.110 | 5.180 | 5.100 | 5.128 | 4.819 | 34,972 |
| 2025-07-08 | 5.070 | 5.105 | 5.070 | 5.097 | 4.789 | 13,660 |
| 2025-07-07 | 5.070 | 5.110 | 5.070 | 5.080 | 4.773 | 31,535 |
| 2025-07-04 | 5.080 | 5.100 | 5.040 | 5.059 | 4.753 | 6,268 |
| 2025-07-03 | 5.090 | 5.110 | 5.060 | 5.080 | 4.773 | 46,053 |
| 2025-07-02 | 5.180 | 5.190 | 5.080 | 5.090 | 4.783 | 9,835 |
| 2025-07-01 | 5.230 | 5.230 | 5.130 | 5.147 | 4.836 | 32,551 |
| 2025-06-30 | 5.100 | 5.180 | 5.090 | 5.170 | 4.858 | 19,129 |
| 2025-06-27 | 5.010 | 5.080 | 5.010 | 5.050 | 4.745 | 5,889 |
| 2025-06-26 | 4.990 | 5.065 | 4.990 | 5.011 | 4.709 | 6,741 |
| 2025-06-25 | 5.090 | 5.090 | 4.985 | 5.000 | 4.698 | 11,749 |
| 2025-06-24 | 5.165 | 5.165 | 5.085 | 5.121 | 4.812 | 1,051,809 |
| 2025-06-23 | 5.070 | 5.150 | 5.070 | 5.120 | 4.811 | 13,151 |
| 2025-06-20 | 5.220 | 5.260 | 5.170 | 5.170 | 4.858 | 7,076 |
| 2025-06-19 | 5.330 | 5.330 | 5.190 | 5.215 | 4.900 | 7,550 |
| 2025-06-18 | 5.330 | 5.385 | 5.290 | 5.340 | 5.018 | 11,799 |
| 2025-06-17 | 5.370 | 5.370 | 5.300 | 5.330 | 5.008 | 33,429 |
| 2025-06-16 | 5.500 | 5.520 | 5.350 | 5.384 | 5.059 | 39,576 |
| 2025-06-13 | 6.090 | 6.090 | 6.010 | 6.078 | 5.354 | 22,066 |
| 2025-06-12 | 6.050 | 6.100 | 5.980 | 6.100 | 5.373 | 3,634 |
| 2025-06-11 | 6.030 | 6.030 | 6.000 | 6.016 | 5.298 | 8,132 |
| 2025-06-10 | 6.030 | 6.030 | 5.940 | 5.985 | 5.272 | 512,648 |
| 2025-06-09 | 6.110 | 6.120 | 6.010 | 6.041 | 5.320 | 27,593 |
| 2025-06-06 | 6.100 | 6.100 | 6.030 | 6.052 | 5.330 | 4,251 |
| 2025-06-05 | 6.060 | 6.080 | 5.980 | 6.044 | 5.324 | 3,442 |
| 2025-06-04 | 6.030 | 6.030 | 5.980 | 5.990 | 5.276 | 4,893 |
| 2025-06-03 | 6.030 | 6.050 | 5.950 | 5.987 | 5.273 | 52,535 |
| 2025-06-02 | 5.980 | 6.100 | 5.970 | 6.018 | 5.301 | 4,262 |
| 2025-05-30 | 6.150 | 6.150 | 5.910 | 5.960 | 5.249 | 9,952 |
| 2025-05-29 | 6.280 | 6.280 | 6.175 | 6.250 | 5.505 | 3,384 |
| 2025-05-28 | 6.255 | 6.275 | 6.230 | 6.260 | 5.514 | 15,146 |
| 2025-05-27 | 6.200 | 6.270 | 6.195 | 6.230 | 5.487 | 3,663 |
| 2025-05-23 | 6.240 | 6.240 | 6.140 | 6.206 | 5.466 | 918 |
| 2025-05-22 | 6.270 | 6.270 | 6.200 | 6.205 | 5.465 | 2,937 |
| 2025-05-21 | 6.200 | 6.250 | 6.160 | 6.200 | 5.461 | 579 |
| 2025-05-20 | 6.180 | 6.190 | 6.140 | 6.150 | 5.417 | 1,583 |
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.