Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.550 | 4.550 | 4.485 | 4.532 | 3.845 | 11,264 |
| 2024-11-19 | 4.540 | 4.540 | 4.470 | 4.483 | 3.804 | 688 |
| 2024-11-18 | 4.530 | 4.530 | 4.490 | 4.500 | 3.819 | 830 |
| 2024-11-15 | 4.505 | 4.505 | 4.460 | 4.475 | 3.797 | 2,036 |
| 2024-11-14 | 4.465 | 4.480 | 4.445 | 4.470 | 3.793 | 2,323 |
| 2024-11-13 | 4.445 | 4.445 | 4.375 | 4.417 | 3.748 | 3,471 |
| 2024-11-12 | 4.505 | 4.505 | 4.463 | 4.490 | 3.810 | 977 |
| 2024-11-11 | 4.435 | 4.505 | 4.415 | 4.490 | 3.810 | 46 |
| 2024-11-08 | 4.397 | 4.397 | 4.380 | 4.383 | 3.720 | 12,047 |
| 2024-11-07 | 4.385 | 4.390 | 4.345 | 4.377 | 3.714 | 3,734 |
| 2024-11-06 | 4.360 | 4.370 | 4.325 | 4.364 | 3.703 | 6,468 |
| 2024-11-05 | 4.360 | 4.385 | 4.340 | 4.371 | 3.709 | 8,665 |
| 2024-11-04 | 4.420 | 4.420 | 4.365 | 4.415 | 3.746 | 351 |
| 2024-11-01 | 4.371 | 4.420 | 4.371 | 4.371 | 3.709 | 773 |
| 2024-10-31 | 4.371 | 4.371 | 4.350 | 4.371 | 3.709 | 2,003 |
| 2024-10-30 | 4.400 | 4.400 | 4.360 | 4.375 | 3.712 | 1,505 |
| 2024-10-29 | 4.510 | 4.510 | 4.370 | 4.430 | 3.759 | 413 |
| 2024-10-28 | 4.490 | 4.490 | 4.462 | 4.462 | 3.786 | 399 |
| 2024-10-25 | 4.590 | 4.590 | 4.435 | 4.450 | 3.776 | 1,446 |
| 2024-10-24 | 4.630 | 4.650 | 4.559 | 4.559 | 3.869 | 2,739 |
| 2024-10-23 | 4.670 | 4.670 | 4.640 | 4.657 | 3.951 | 2,270 |
| 2024-10-22 | 4.640 | 4.655 | 4.640 | 4.647 | 3.943 | 1,350 |
| 2024-10-21 | 4.655 | 4.655 | 4.620 | 4.630 | 3.929 | 3,262 |
| 2024-10-18 | 4.660 | 4.680 | 4.660 | 4.669 | 3.962 | 617 |
| 2024-10-17 | 4.695 | 4.735 | 4.650 | 4.714 | 4.000 | 24,111 |
| 2024-10-16 | 4.680 | 4.740 | 4.680 | 4.715 | 4.001 | 4,367 |
| 2024-10-15 | 4.670 | 4.725 | 4.665 | 4.678 | 3.970 | 6,015 |
| 2024-10-14 | 4.655 | 4.710 | 4.620 | 4.703 | 3.990 | 10,001 |
| 2024-10-11 | 4.635 | 4.640 | 4.630 | 4.640 | 3.937 | 2,914 |
| 2024-10-10 | 4.625 | 4.630 | 4.625 | 4.625 | 3.925 | 1,591 |
| 2024-10-09 | 4.640 | 4.650 | 4.615 | 4.625 | 3.925 | 2,269 |
| 2024-10-08 | 4.645 | 4.645 | 4.610 | 4.610 | 3.912 | 100,457 |
| 2024-10-07 | 4.610 | 4.650 | 4.605 | 4.612 | 3.913 | 203,872 |
| 2024-10-04 | 4.590 | 4.650 | 4.590 | 4.635 | 3.933 | 46 |
| 2024-10-03 | 4.590 | 4.635 | 4.590 | 4.595 | 3.899 | 220 |
| 2024-10-02 | 4.610 | 4.645 | 4.595 | 4.620 | 3.920 | 9,577 |
| 2024-10-01 | 4.725 | 4.750 | 4.620 | 4.680 | 3.971 | 3,985 |
| 2024-09-30 | 4.750 | 4.765 | 4.720 | 4.737 | 4.020 | 1,556 |
| 2024-09-27 | 4.745 | 4.760 | 4.695 | 4.750 | 4.030 | 732 |
| 2024-09-26 | 4.670 | 4.725 | 4.670 | 4.702 | 3.990 | 5,503 |
| 2024-09-25 | 4.670 | 4.725 | 4.670 | 4.704 | 3.992 | 4,991 |
| 2024-09-24 | 4.680 | 4.735 | 4.680 | 4.685 | 3.976 | 1,239 |
| 2024-09-23 | 4.710 | 4.710 | 4.675 | 4.710 | 3.997 | 991 |
| 2024-09-20 | 4.750 | 4.765 | 4.675 | 4.695 | 3.984 | 7,896 |
| 2024-09-19 | 4.690 | 4.725 | 4.685 | 4.701 | 3.989 | 479 |
| 2024-09-18 | 4.585 | 4.655 | 4.585 | 4.641 | 3.938 | 1,343 |
| 2024-09-17 | 4.590 | 4.635 | 4.590 | 4.629 | 3.928 | 1,205 |
| 2024-09-16 | 4.565 | 4.575 | 4.565 | 4.574 | 3.881 | 1,696 |
| 2024-09-13 | 4.530 | 4.570 | 4.510 | 4.567 | 3.875 | 892 |
| 2024-09-12 | 4.510 | 4.510 | 4.500 | 4.500 | 3.819 | 152 |
| 2024-09-11 | 4.550 | 4.570 | 4.500 | 4.510 | 3.827 | 1,621 |
| 2024-09-10 | 4.620 | 4.620 | 4.570 | 4.620 | 3.920 | 1,899 |
| 2024-09-09 | 4.530 | 4.590 | 4.530 | 4.580 | 3.886 | 671 |
| 2024-09-06 | 4.550 | 4.570 | 4.545 | 4.560 | 3.869 | 212 |
| 2024-09-05 | 4.565 | 4.565 | 4.530 | 4.558 | 3.867 | 3,619 |
| 2024-09-04 | 4.560 | 4.560 | 4.530 | 4.560 | 3.870 | 7,026 |
| 2024-09-03 | 4.595 | 4.595 | 4.535 | 4.540 | 3.852 | 4,682 |
| 2024-09-02 | 4.635 | 4.635 | 4.600 | 4.600 | 3.903 | 384 |
| 2024-08-30 | 4.620 | 4.635 | 4.580 | 4.604 | 3.906 | 2,507 |
| 2024-08-29 | 4.605 | 4.605 | 4.560 | 4.575 | 3.882 | 1,917 |
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.