Atresmedia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.290 | 5.340 | 5.280 | 5.340 | 5.018 | 2,265 |
| 2025-11-07 | 5.255 | 5.310 | 5.230 | 5.245 | 4.928 | 19,869 |
| 2025-11-06 | 5.240 | 5.240 | 5.210 | 5.235 | 4.919 | 2,690 |
| 2025-11-05 | 5.220 | 5.230 | 5.180 | 5.202 | 4.888 | 6,384 |
| 2025-11-04 | 5.220 | 5.230 | 5.160 | 5.211 | 4.896 | 392 |
| 2025-11-03 | 5.230 | 5.280 | 5.230 | 5.240 | 4.924 | 12,929 |
| 2025-10-31 | 5.330 | 5.330 | 5.240 | 5.284 | 4.965 | 82,596 |
| 2025-10-30 | 5.200 | 5.280 | 5.190 | 5.235 | 4.919 | 6,126 |
| 2025-10-29 | 5.260 | 5.260 | 5.200 | 5.201 | 4.887 | 4,863 |
| 2025-10-28 | 5.210 | 5.230 | 5.180 | 5.228 | 4.912 | 4,396 |
| 2025-10-27 | 5.230 | 5.300 | 5.210 | 5.210 | 4.895 | 2,009 |
| 2025-10-24 | 5.290 | 5.290 | 5.170 | 5.200 | 4.886 | 7,156 |
← NewerPage 5 of 5 · 252 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.