Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.220 | 5.220 | 4.950 | 4.970 | 4.054 | 917,858 |
| 2024-06-12 | 5.210 | 5.270 | 5.140 | 5.230 | 4.267 | 453,248 |
| 2024-06-11 | 5.320 | 5.320 | 5.110 | 5.160 | 4.209 | 566,379 |
| 2024-06-10 | 5.350 | 5.360 | 5.270 | 5.340 | 4.356 | 431,038 |
| 2024-06-07 | 5.380 | 5.380 | 5.300 | 5.310 | 4.332 | 315,877 |
| 2024-06-06 | 5.380 | 5.390 | 5.350 | 5.360 | 4.373 | 181,944 |
| 2024-06-05 | 5.330 | 5.390 | 5.310 | 5.350 | 4.364 | 282,365 |
| 2024-06-04 | 5.320 | 5.420 | 5.310 | 5.320 | 4.340 | 331,421 |
| 2024-06-03 | 5.320 | 5.390 | 5.300 | 5.340 | 4.356 | 740,389 |
| 2024-05-31 | 5.250 | 5.290 | 5.220 | 5.290 | 4.315 | 481,703 |
| 2024-05-30 | 5.180 | 5.250 | 5.160 | 5.250 | 4.283 | 228,811 |
| 2024-05-29 | 5.150 | 5.190 | 5.150 | 5.180 | 4.226 | 356,257 |
| 2024-05-28 | 5.130 | 5.160 | 5.100 | 5.120 | 4.177 | 293,620 |
| 2024-05-27 | 5.140 | 5.150 | 5.040 | 5.100 | 4.160 | 422,812 |
| 2024-05-24 | 5.050 | 5.120 | 5.020 | 5.110 | 4.169 | 341,814 |
| 2024-05-23 | 5.040 | 5.100 | 4.990 | 5.060 | 4.128 | 191,778 |
| 2024-05-22 | 4.990 | 5.040 | 4.955 | 5.020 | 4.095 | 338,229 |
| 2024-05-21 | 4.950 | 5.010 | 4.935 | 4.985 | 4.067 | 475,904 |
| 2024-05-20 | 4.955 | 5.000 | 4.920 | 4.925 | 4.018 | 223,172 |
| 2024-05-17 | 4.880 | 4.960 | 4.850 | 4.940 | 4.030 | 209,757 |
| 2024-05-16 | 4.860 | 4.905 | 4.860 | 4.865 | 3.969 | 135,217 |
| 2024-05-15 | 4.875 | 4.920 | 4.820 | 4.855 | 3.961 | 307,860 |
| 2024-05-14 | 4.920 | 4.920 | 4.860 | 4.875 | 3.977 | 203,443 |
| 2024-05-13 | 4.900 | 4.920 | 4.855 | 4.900 | 3.997 | 258,169 |
| 2024-05-10 | 4.885 | 4.900 | 4.840 | 4.855 | 3.961 | 147,053 |
| 2024-05-09 | 4.875 | 4.895 | 4.830 | 4.890 | 3.989 | 110,160 |
| 2024-05-08 | 4.865 | 4.890 | 4.820 | 4.870 | 3.973 | 189,042 |
| 2024-05-07 | 4.880 | 4.880 | 4.810 | 4.840 | 3.948 | 143,860 |
| 2024-05-06 | 4.810 | 4.870 | 4.810 | 4.860 | 3.965 | 204,197 |
| 2024-05-03 | 4.825 | 4.860 | 4.780 | 4.815 | 3.928 | 176,689 |
| 2024-05-02 | 4.730 | 4.825 | 4.720 | 4.810 | 3.924 | 217,768 |
| 2024-04-30 | 4.800 | 4.815 | 4.715 | 4.720 | 3.850 | 273,793 |
| 2024-04-29 | 4.760 | 4.835 | 4.730 | 4.820 | 3.932 | 235,353 |
| 2024-04-26 | 4.820 | 4.890 | 4.635 | 4.730 | 3.859 | 471,997 |
| 2024-04-25 | 4.595 | 4.875 | 4.595 | 4.790 | 3.908 | 525,496 |
| 2024-04-24 | 4.590 | 4.625 | 4.570 | 4.600 | 3.753 | 350,001 |
| 2024-04-23 | 4.515 | 4.590 | 4.515 | 4.565 | 3.724 | 306,449 |
| 2024-04-22 | 4.440 | 4.520 | 4.425 | 4.520 | 3.687 | 214,591 |
| 2024-04-19 | 4.440 | 4.460 | 4.390 | 4.445 | 3.626 | 176,560 |
| 2024-04-18 | 4.395 | 4.470 | 4.340 | 4.450 | 3.630 | 169,370 |
| 2024-04-17 | 4.295 | 4.410 | 4.290 | 4.395 | 3.585 | 187,430 |
| 2024-04-16 | 4.300 | 4.315 | 4.245 | 4.280 | 3.492 | 227,252 |
| 2024-04-15 | 4.335 | 4.365 | 4.325 | 4.350 | 3.549 | 123,565 |
| 2024-04-12 | 4.365 | 4.385 | 4.340 | 4.355 | 3.553 | 200,228 |
| 2024-04-11 | 4.355 | 4.360 | 4.305 | 4.340 | 3.540 | 179,581 |
| 2024-04-10 | 4.345 | 4.360 | 4.300 | 4.330 | 3.532 | 260,295 |
| 2024-04-09 | 4.345 | 4.405 | 4.320 | 4.325 | 3.528 | 272,225 |
| 2024-04-08 | 4.390 | 4.445 | 4.050 | 4.345 | 3.545 | 990,820 |
| 2024-04-05 | 4.425 | 4.470 | 4.350 | 4.415 | 3.602 | 305,921 |
| 2024-04-04 | 4.450 | 4.525 | 4.450 | 4.485 | 3.659 | 202,401 |
| 2024-04-03 | 4.440 | 4.450 | 4.375 | 4.445 | 3.626 | 255,122 |
| 2024-04-02 | 4.440 | 4.490 | 4.430 | 4.445 | 3.626 | 359,899 |
| 2024-03-28 | 4.430 | 4.442 | 4.404 | 4.432 | 3.616 | 211,943 |
| 2024-03-27 | 4.360 | 4.428 | 4.350 | 4.424 | 3.609 | 311,491 |
| 2024-03-26 | 4.270 | 4.360 | 4.260 | 4.348 | 3.547 | 321,271 |
| 2024-03-25 | 4.246 | 4.286 | 4.214 | 4.274 | 3.487 | 180,360 |
| 2024-03-22 | 4.252 | 4.296 | 4.226 | 4.262 | 3.477 | 299,488 |
| 2024-03-21 | 4.200 | 4.280 | 4.192 | 4.264 | 3.478 | 400,380 |
| 2024-03-20 | 4.152 | 4.198 | 4.150 | 4.198 | 3.425 | 340,815 |
| 2024-03-19 | 4.078 | 4.160 | 4.074 | 4.158 | 3.392 | 275,088 |
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.