Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 4.585 | 4.616 | 4.585 | 4.616 | 4.066 | 1,332 |
| 2025-02-17 | 4.600 | 4.620 | 4.575 | 4.590 | 4.042 | 2,749 |
| 2025-02-14 | 4.655 | 4.655 | 4.605 | 4.630 | 4.078 | 515 |
| 2025-02-13 | 4.655 | 4.655 | 4.615 | 4.625 | 4.074 | 5,503 |
| 2025-02-12 | 4.640 | 4.680 | 4.600 | 4.655 | 4.100 | 8,244 |
| 2025-02-11 | 4.630 | 4.635 | 4.600 | 4.609 | 4.060 | 767 |
| 2025-02-10 | 4.570 | 4.625 | 4.545 | 4.605 | 4.056 | 17,945 |
| 2025-02-07 | 4.545 | 4.545 | 4.520 | 4.525 | 3.986 | 8,429 |
| 2025-02-06 | 4.530 | 4.560 | 4.530 | 4.534 | 3.993 | 1,109 |
| 2025-02-05 | 4.515 | 4.520 | 4.490 | 4.508 | 3.970 | 612 |
| 2025-02-04 | 4.440 | 4.510 | 4.430 | 4.486 | 3.951 | 192 |
| 2025-02-03 | 4.420 | 4.420 | 4.390 | 4.404 | 3.879 | 1,191 |
| 2025-01-31 | 4.410 | 4.430 | 4.385 | 4.425 | 3.897 | 688 |
| 2025-01-30 | 4.380 | 4.415 | 4.340 | 4.375 | 3.853 | 378 |
| 2025-01-29 | 4.360 | 4.360 | 4.335 | 4.350 | 3.831 | 2,965 |
| 2025-01-28 | 4.305 | 4.370 | 4.305 | 4.340 | 3.823 | 7,157 |
| 2025-01-27 | 4.335 | 4.360 | 4.335 | 4.352 | 3.833 | 8,346 |
| 2025-01-24 | 4.340 | 4.390 | 4.339 | 4.339 | 3.821 | 1,612 |
| 2025-01-23 | 4.400 | 4.400 | 4.355 | 4.355 | 3.836 | 830 |
| 2025-01-22 | 4.400 | 4.400 | 4.370 | 4.379 | 3.857 | 6,055 |
| 2025-01-21 | 4.400 | 4.420 | 4.360 | 4.415 | 3.889 | 11,885 |
| 2025-01-20 | 4.440 | 4.440 | 4.335 | 4.367 | 3.847 | 2,548 |
| 2025-01-17 | 4.400 | 4.400 | 4.375 | 4.387 | 3.864 | 8,392 |
| 2025-01-16 | 4.405 | 4.405 | 4.370 | 4.384 | 3.862 | 245 |
| 2025-01-15 | 4.375 | 4.430 | 4.375 | 4.395 | 3.871 | 2,266 |
| 2025-01-14 | 4.440 | 4.450 | 4.400 | 4.415 | 3.888 | 994 |
| 2025-01-13 | 4.460 | 4.460 | 4.415 | 4.425 | 3.897 | 344 |
| 2025-01-10 | 4.515 | 4.515 | 4.440 | 4.452 | 3.921 | 2,057 |
| 2025-01-09 | 4.440 | 4.521 | 4.440 | 4.518 | 3.979 | 13,758 |
| 2025-01-08 | 4.480 | 4.480 | 4.420 | 4.444 | 3.914 | 594 |
| 2025-01-07 | 4.485 | 4.485 | 4.450 | 4.474 | 3.941 | 3,612 |
| 2025-01-06 | 4.445 | 4.525 | 4.445 | 4.464 | 3.932 | 5,898 |
| 2025-01-03 | 4.500 | 4.518 | 4.470 | 4.504 | 3.967 | 2,605 |
| 2025-01-02 | 4.370 | 4.480 | 4.370 | 4.425 | 3.897 | 2,010 |
| 2024-12-31 | 4.335 | 4.385 | 4.335 | 4.370 | 3.849 | 1,924 |
| 2024-12-30 | 4.370 | 4.385 | 4.335 | 4.340 | 3.823 | 4,043 |
| 2024-12-27 | 4.340 | 4.370 | 4.310 | 4.354 | 3.835 | 10,606 |
| 2024-12-24 | 4.335 | 4.335 | 4.300 | 4.319 | 3.804 | 3,648 |
| 2024-12-23 | 4.340 | 4.340 | 4.280 | 4.330 | 3.814 | 7,596 |
| 2024-12-20 | 4.365 | 4.365 | 4.310 | 4.330 | 3.814 | 1,688 |
| 2024-12-19 | 4.420 | 4.425 | 4.360 | 4.381 | 3.859 | 13,472 |
| 2024-12-18 | 4.315 | 4.400 | 4.300 | 4.355 | 3.836 | 9,193 |
| 2024-12-17 | 4.260 | 4.315 | 4.250 | 4.315 | 3.801 | 131 |
| 2024-12-16 | 4.360 | 4.430 | 4.255 | 4.258 | 3.750 | 3,337 |
| 2024-12-13 | 4.720 | 4.725 | 4.650 | 4.650 | 3.946 | 11,547 |
| 2024-12-12 | 4.695 | 4.695 | 4.630 | 4.681 | 3.972 | 15,593 |
| 2024-12-11 | 4.700 | 4.700 | 4.650 | 4.655 | 3.950 | 2,480 |
| 2024-12-10 | 4.730 | 4.745 | 4.680 | 4.705 | 3.992 | 6,592 |
| 2024-12-09 | 4.710 | 4.740 | 4.710 | 4.735 | 4.018 | 3,634 |
| 2024-12-06 | 4.695 | 4.725 | 4.690 | 4.695 | 3.984 | 5,518 |
| 2024-12-05 | 4.650 | 4.675 | 4.630 | 4.675 | 3.967 | 230 |
| 2024-12-04 | 4.600 | 4.605 | 4.595 | 4.605 | 3.908 | 33 |
| 2024-12-03 | 4.570 | 4.590 | 4.555 | 4.569 | 3.877 | 1,410 |
| 2024-12-02 | 4.600 | 4.600 | 4.540 | 4.582 | 3.888 | 1,154 |
| 2024-11-29 | 4.555 | 4.555 | 4.510 | 4.535 | 3.848 | 786 |
| 2024-11-28 | 4.580 | 4.580 | 4.535 | 4.555 | 3.865 | 1,385 |
| 2024-11-27 | 4.540 | 4.545 | 4.510 | 4.545 | 3.857 | 750 |
| 2024-11-26 | 4.547 | 4.547 | 4.500 | 4.547 | 3.859 | 2,563 |
| 2024-11-25 | 4.540 | 4.545 | 4.500 | 4.545 | 3.857 | 1,714 |
| 2024-11-22 | 4.510 | 4.510 | 4.485 | 4.485 | 3.806 | 870 |
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.