Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.895 | 5.895 | 4.965 | 5.895 | 5.895 | 0 |
| 2026-10-16 | 5.770 | 5.860 | 4.965 | 5.860 | 5.860 | 0 |
| 2026-10-15 | 5.755 | 5.770 | 5.740 | 5.760 | 5.760 | 968 |
| 2026-10-14 | 5.710 | 5.810 | 5.710 | 5.770 | 5.770 | 2,775 |
| 2026-10-13 | 5.710 | 5.750 | 5.700 | 5.720 | 5.720 | 3,023 |
| 2026-10-12 | 5.790 | 5.790 | 5.690 | 5.695 | 5.695 | 5,658 |
| 2026-10-09 | 5.760 | 5.810 | 5.750 | 5.750 | 5.750 | 2,876 |
| 2026-10-08 | 5.755 | 5.765 | 5.700 | 5.765 | 5.765 | 1,934 |
| 2026-10-07 | 5.710 | 5.770 | 5.700 | 5.755 | 5.755 | 19,578 |
| 2026-10-06 | 5.770 | 5.780 | 5.710 | 5.720 | 5.720 | 9,851 |
| 2026-10-05 | 5.800 | 5.830 | 5.780 | 5.820 | 5.820 | 1,141 |
| 2026-10-02 | 5.755 | 5.800 | 5.740 | 5.780 | 5.780 | 4,169 |
| 2026-10-01 | 5.800 | 5.820 | 5.730 | 5.770 | 5.770 | 7,248 |
| 2026-09-30 | 5.790 | 5.820 | 5.760 | 5.770 | 5.770 | 2,410 |
| 2026-09-29 | 5.840 | 5.880 | 5.765 | 5.770 | 5.770 | 16,855 |
| 2026-09-28 | 5.910 | 5.960 | 5.840 | 5.840 | 5.840 | 10,131 |
| 2026-09-25 | 5.790 | 5.865 | 5.760 | 5.865 | 5.865 | 12,793 |
| 2026-09-24 | 5.580 | 5.820 | 5.580 | 5.795 | 5.795 | 42,771 |
| 2026-09-23 | 5.300 | 5.310 | 5.250 | 5.275 | 5.275 | 21,989 |
| 2026-09-22 | 5.360 | 5.390 | 5.300 | 5.310 | 5.310 | 649 |
| 2026-09-21 | 5.340 | 5.370 | 5.310 | 5.360 | 5.360 | 1,586 |
Page 1 of 1 · 21 trading days
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.