Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.535 | 4.595 | 4.520 | 4.570 | 3.878 | 151,460 |
| 2024-09-04 | 4.530 | 4.630 | 4.485 | 4.565 | 3.874 | 184,120 |
| 2024-09-03 | 4.615 | 4.615 | 4.530 | 4.545 | 3.857 | 118,029 |
| 2024-09-02 | 4.615 | 4.640 | 4.565 | 4.600 | 3.904 | 70,439 |
| 2024-08-30 | 4.610 | 4.635 | 4.585 | 4.585 | 3.891 | 107,173 |
| 2024-08-29 | 4.585 | 4.615 | 4.565 | 4.590 | 3.895 | 69,914 |
| 2024-08-28 | 4.575 | 4.600 | 4.555 | 4.560 | 3.870 | 84,494 |
| 2024-08-27 | 4.550 | 4.620 | 4.550 | 4.580 | 3.887 | 155,251 |
| 2024-08-26 | 4.490 | 4.630 | 4.490 | 4.575 | 3.883 | 208,325 |
| 2024-08-23 | 4.480 | 4.525 | 4.480 | 4.520 | 3.836 | 86,723 |
| 2024-08-22 | 4.505 | 4.505 | 4.450 | 4.460 | 3.785 | 83,409 |
| 2024-08-21 | 4.470 | 4.515 | 4.460 | 4.490 | 3.810 | 68,040 |
| 2024-08-20 | 4.540 | 4.540 | 4.460 | 4.465 | 3.789 | 114,067 |
| 2024-08-19 | 4.475 | 4.525 | 4.450 | 4.510 | 3.827 | 112,466 |
| 2024-08-16 | 4.530 | 4.530 | 4.450 | 4.490 | 3.810 | 85,413 |
| 2024-08-15 | 4.470 | 4.510 | 4.445 | 4.495 | 3.815 | 92,947 |
| 2024-08-14 | 4.450 | 4.475 | 4.430 | 4.445 | 3.772 | 101,754 |
| 2024-08-13 | 4.435 | 4.475 | 4.425 | 4.440 | 3.768 | 59,587 |
| 2024-08-12 | 4.440 | 4.505 | 4.440 | 4.450 | 3.776 | 96,026 |
| 2024-08-09 | 4.400 | 4.505 | 4.400 | 4.460 | 3.785 | 113,386 |
| 2024-08-08 | 4.445 | 4.460 | 4.415 | 4.415 | 3.747 | 69,806 |
| 2024-08-07 | 4.525 | 4.525 | 4.455 | 4.475 | 3.798 | 119,191 |
| 2024-08-06 | 4.450 | 4.530 | 4.420 | 4.475 | 3.798 | 157,069 |
| 2024-08-05 | 4.365 | 4.450 | 4.215 | 4.425 | 3.755 | 536,678 |
| 2024-08-02 | 4.570 | 4.570 | 4.485 | 4.500 | 3.819 | 170,187 |
| 2024-08-01 | 4.625 | 4.665 | 4.565 | 4.590 | 3.895 | 155,042 |
| 2024-07-31 | 4.740 | 4.740 | 4.650 | 4.665 | 3.959 | 126,940 |
| 2024-07-30 | 4.640 | 4.720 | 4.625 | 4.715 | 4.001 | 243,866 |
| 2024-07-29 | 4.640 | 4.725 | 4.625 | 4.645 | 3.942 | 277,204 |
| 2024-07-26 | 4.615 | 4.700 | 4.550 | 4.650 | 3.946 | 372,695 |
| 2024-07-25 | 4.580 | 4.600 | 4.455 | 4.570 | 3.878 | 398,876 |
| 2024-07-24 | 4.700 | 4.700 | 4.505 | 4.590 | 3.895 | 286,603 |
| 2024-07-23 | 4.650 | 4.700 | 4.645 | 4.665 | 3.959 | 129,445 |
| 2024-07-22 | 4.670 | 4.705 | 4.655 | 4.655 | 3.950 | 124,627 |
| 2024-07-19 | 4.740 | 4.740 | 4.655 | 4.670 | 3.963 | 124,484 |
| 2024-07-18 | 4.755 | 4.755 | 4.685 | 4.725 | 4.010 | 122,435 |
| 2024-07-17 | 4.720 | 4.755 | 4.650 | 4.730 | 4.014 | 195,330 |
| 2024-07-16 | 4.580 | 4.720 | 4.560 | 4.710 | 3.997 | 268,748 |
| 2024-07-15 | 4.550 | 4.600 | 4.550 | 4.575 | 3.883 | 86,927 |
| 2024-07-12 | 4.600 | 4.605 | 4.545 | 4.565 | 3.874 | 153,294 |
| 2024-07-11 | 4.600 | 4.605 | 4.500 | 4.590 | 3.895 | 314,509 |
| 2024-07-10 | 4.500 | 4.605 | 4.500 | 4.605 | 3.908 | 104,159 |
| 2024-07-09 | 4.540 | 4.570 | 4.510 | 4.515 | 3.832 | 148,028 |
| 2024-07-08 | 4.460 | 4.580 | 4.460 | 4.530 | 3.844 | 139,483 |
| 2024-07-05 | 4.505 | 4.505 | 4.460 | 4.485 | 3.806 | 112,941 |
| 2024-07-04 | 4.510 | 4.525 | 4.455 | 4.475 | 3.798 | 168,746 |
| 2024-07-03 | 4.440 | 4.520 | 4.420 | 4.505 | 3.823 | 245,631 |
| 2024-07-02 | 4.455 | 4.455 | 4.400 | 4.415 | 3.747 | 156,532 |
| 2024-07-01 | 4.485 | 4.485 | 4.425 | 4.445 | 3.772 | 133,798 |
| 2024-06-28 | 4.455 | 4.480 | 4.385 | 4.425 | 3.755 | 351,981 |
| 2024-06-27 | 4.565 | 4.565 | 4.430 | 4.470 | 3.793 | 358,370 |
| 2024-06-26 | 4.560 | 4.565 | 4.500 | 4.520 | 3.836 | 197,897 |
| 2024-06-25 | 4.635 | 4.635 | 4.510 | 4.530 | 3.844 | 248,766 |
| 2024-06-24 | 4.550 | 4.620 | 4.510 | 4.620 | 3.921 | 275,659 |
| 2024-06-21 | 4.570 | 4.625 | 4.530 | 4.545 | 3.857 | 286,524 |
| 2024-06-20 | 4.505 | 4.620 | 4.505 | 4.610 | 3.912 | 336,697 |
| 2024-06-19 | 4.600 | 4.700 | 4.515 | 4.550 | 3.861 | 376,329 |
| 2024-06-18 | 4.720 | 4.790 | 4.580 | 4.590 | 3.895 | 1,098,292 |
| 2024-06-17 | 4.990 | 5.040 | 4.940 | 5.020 | 4.095 | 1,137,925 |
| 2024-06-14 | 4.970 | 4.975 | 4.840 | 4.895 | 3.993 | 550,651 |
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.