Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.060 | 6.140 | 6.060 | 6.110 | 5.382 | 4,897 |
| 2025-05-16 | 5.910 | 6.070 | 5.910 | 6.040 | 5.320 | 12,884 |
| 2025-05-15 | 5.890 | 5.890 | 5.860 | 5.880 | 5.179 | 1,237 |
| 2025-05-14 | 5.870 | 5.871 | 5.830 | 5.840 | 5.144 | 3,625 |
| 2025-05-13 | 5.880 | 5.900 | 5.860 | 5.880 | 5.179 | 1,307 |
| 2025-05-12 | 5.910 | 5.910 | 5.820 | 5.850 | 5.152 | 10,770 |
| 2025-05-09 | 5.800 | 5.820 | 5.790 | 5.808 | 5.115 | 14,134 |
| 2025-05-08 | 5.770 | 5.770 | 5.720 | 5.751 | 5.065 | 3,738 |
| 2025-05-07 | 5.760 | 5.790 | 5.720 | 5.735 | 5.051 | 12,334 |
| 2025-05-06 | 5.700 | 5.751 | 5.650 | 5.710 | 5.029 | 22,915 |
| 2025-05-02 | 5.660 | 5.660 | 5.600 | 5.633 | 4.962 | 10,218 |
| 2025-04-30 | 5.560 | 5.690 | 5.510 | 5.543 | 4.882 | 8,630 |
| 2025-04-29 | 5.480 | 5.550 | 5.480 | 5.510 | 4.853 | 511 |
| 2025-04-28 | 5.470 | 5.530 | 5.460 | 5.510 | 4.853 | 2,045 |
| 2025-04-25 | 5.390 | 5.430 | 5.385 | 5.409 | 4.764 | 10,483 |
| 2025-04-24 | 5.350 | 5.370 | 5.340 | 5.355 | 4.717 | 1,225 |
| 2025-04-23 | 5.410 | 5.440 | 5.290 | 5.400 | 4.756 | 1,027 |
| 2025-04-22 | 5.400 | 5.400 | 5.350 | 5.390 | 4.747 | 1,220 |
| 2025-04-17 | 5.360 | 5.360 | 5.320 | 5.340 | 4.703 | 1,105 |
| 2025-04-16 | 5.330 | 5.350 | 5.290 | 5.335 | 4.699 | 860 |
| 2025-04-15 | 5.230 | 5.310 | 5.210 | 5.242 | 4.617 | 2,208 |
| 2025-04-14 | 5.190 | 5.190 | 5.110 | 5.156 | 4.541 | 4,312 |
| 2025-04-11 | 5.080 | 5.095 | 5.040 | 5.070 | 4.466 | 33,673 |
| 2025-04-10 | 5.280 | 5.280 | 5.090 | 5.109 | 4.499 | 1,518 |
| 2025-04-09 | 4.950 | 5.030 | 4.885 | 5.000 | 4.404 | 21,654 |
| 2025-04-08 | 4.915 | 5.100 | 4.915 | 5.056 | 4.453 | 2,793 |
| 2025-04-07 | 4.695 | 4.925 | 4.695 | 4.925 | 4.338 | 643 |
| 2025-04-04 | 5.210 | 5.210 | 4.875 | 5.060 | 4.457 | 18,736 |
| 2025-04-03 | 5.220 | 5.247 | 5.200 | 5.247 | 4.621 | 3,605 |
| 2025-04-02 | 5.255 | 5.270 | 5.220 | 5.235 | 4.611 | 13,516 |
| 2025-04-01 | 5.220 | 5.280 | 5.200 | 5.255 | 4.629 | 7,231 |
| 2025-03-31 | 5.190 | 5.200 | 5.159 | 5.167 | 4.551 | 14,513 |
| 2025-03-28 | 5.280 | 5.300 | 5.210 | 5.210 | 4.589 | 32 |
| 2025-03-27 | 5.270 | 5.310 | 5.240 | 5.258 | 4.631 | 9,548 |
| 2025-03-26 | 5.260 | 5.320 | 5.260 | 5.290 | 4.659 | 521 |
| 2025-03-25 | 5.220 | 5.260 | 5.210 | 5.240 | 4.615 | 3,174 |
| 2025-03-24 | 5.240 | 5.240 | 5.220 | 5.222 | 4.599 | 2,619 |
| 2025-03-21 | 5.200 | 5.200 | 5.150 | 5.150 | 4.536 | 71 |
| 2025-03-20 | 5.230 | 5.260 | 5.130 | 5.170 | 4.554 | 19,256 |
| 2025-03-19 | 5.230 | 5.260 | 5.220 | 5.232 | 4.608 | 2,793 |
| 2025-03-18 | 5.170 | 5.210 | 5.160 | 5.181 | 4.563 | 6,756 |
| 2025-03-17 | 5.120 | 5.170 | 5.120 | 5.151 | 4.537 | 2,026 |
| 2025-03-14 | 5.030 | 5.100 | 5.030 | 5.030 | 4.430 | 301 |
| 2025-03-13 | 5.020 | 5.051 | 4.990 | 5.051 | 4.449 | 7,563 |
| 2025-03-12 | 4.950 | 5.020 | 4.950 | 4.980 | 4.386 | 4,450 |
| 2025-03-11 | 4.933 | 5.010 | 4.920 | 4.958 | 4.367 | 6,982 |
| 2025-03-10 | 4.980 | 4.980 | 4.925 | 4.948 | 4.358 | 3,368 |
| 2025-03-07 | 4.990 | 4.995 | 4.915 | 4.951 | 4.361 | 1,330 |
| 2025-03-06 | 5.050 | 5.080 | 4.965 | 4.978 | 4.385 | 3,411 |
| 2025-03-05 | 5.050 | 5.100 | 5.050 | 5.060 | 4.457 | 5,286 |
| 2025-03-04 | 5.100 | 5.100 | 4.960 | 4.970 | 4.377 | 1,181 |
| 2025-03-03 | 4.990 | 5.090 | 4.950 | 5.027 | 4.428 | 4,506 |
| 2025-02-28 | 4.920 | 4.980 | 4.920 | 4.938 | 4.350 | 14,401 |
| 2025-02-27 | 4.800 | 4.950 | 4.785 | 4.885 | 4.303 | 34,606 |
| 2025-02-26 | 4.755 | 4.770 | 4.730 | 4.755 | 4.188 | 2,538 |
| 2025-02-25 | 4.705 | 4.775 | 4.670 | 4.760 | 4.193 | 7,716 |
| 2025-02-24 | 4.660 | 4.700 | 4.640 | 4.688 | 4.129 | 2,697 |
| 2025-02-21 | 4.610 | 4.630 | 4.610 | 4.610 | 4.060 | 3,176 |
| 2025-02-20 | 4.580 | 4.600 | 4.570 | 4.591 | 4.043 | 1,226 |
| 2025-02-19 | 4.580 | 4.635 | 4.560 | 4.570 | 4.025 | 2,220 |
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.