Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.092 | 4.150 | 4.024 | 4.132 | 3.371 | 312,180 |
| 2024-03-15 | 4.112 | 4.176 | 4.100 | 4.104 | 3.348 | 377,548 |
| 2024-03-14 | 4.086 | 4.194 | 3.954 | 4.106 | 3.350 | 560,531 |
| 2024-03-13 | 4.090 | 4.166 | 4.088 | 4.140 | 3.377 | 392,354 |
| 2024-03-12 | 4.020 | 4.112 | 4.018 | 4.088 | 3.335 | 713,030 |
| 2024-03-11 | 3.978 | 4.020 | 3.966 | 4.020 | 3.279 | 458,263 |
| 2024-03-08 | 3.936 | 3.978 | 3.930 | 3.978 | 3.245 | 268,114 |
| 2024-03-07 | 3.920 | 3.960 | 3.914 | 3.960 | 3.230 | 520,991 |
| 2024-03-06 | 3.900 | 3.924 | 3.892 | 3.912 | 3.191 | 288,124 |
| 2024-03-05 | 3.920 | 3.924 | 3.836 | 3.900 | 3.182 | 423,518 |
| 2024-03-04 | 3.868 | 3.940 | 3.830 | 3.936 | 3.211 | 880,244 |
| 2024-03-01 | 3.806 | 3.910 | 3.802 | 3.870 | 3.157 | 789,860 |
| 2024-02-29 | 3.690 | 3.864 | 3.638 | 3.782 | 3.085 | 1,525,613 |
| 2024-02-28 | 3.650 | 3.714 | 3.650 | 3.672 | 2.996 | 205,397 |
| 2024-02-27 | 3.650 | 3.688 | 3.632 | 3.688 | 3.009 | 249,395 |
| 2024-02-26 | 3.674 | 3.676 | 3.638 | 3.664 | 2.989 | 194,588 |
| 2024-02-23 | 3.630 | 3.678 | 3.610 | 3.662 | 2.987 | 336,591 |
| 2024-02-22 | 3.646 | 3.650 | 3.602 | 3.634 | 2.965 | 265,876 |
| 2024-02-21 | 3.630 | 3.644 | 3.602 | 3.624 | 2.956 | 179,081 |
| 2024-02-20 | 3.594 | 3.634 | 3.586 | 3.622 | 2.955 | 129,978 |
| 2024-02-19 | 3.560 | 3.616 | 3.556 | 3.600 | 2.937 | 253,442 |
| 2024-02-16 | 3.580 | 3.592 | 3.550 | 3.574 | 2.916 | 172,167 |
| 2024-02-15 | 3.554 | 3.560 | 3.520 | 3.550 | 2.896 | 169,062 |
| 2024-02-14 | 3.560 | 3.582 | 3.550 | 3.550 | 2.896 | 97,901 |
| 2024-02-13 | 3.592 | 3.598 | 3.560 | 3.568 | 2.911 | 184,868 |
| 2024-02-12 | 3.618 | 3.618 | 3.572 | 3.594 | 2.932 | 133,170 |
| 2024-02-09 | 3.570 | 3.640 | 3.534 | 3.574 | 2.916 | 345,781 |
| 2024-02-08 | 3.598 | 3.600 | 3.570 | 3.570 | 2.912 | 169,007 |
| 2024-02-07 | 3.636 | 3.636 | 3.580 | 3.580 | 2.920 | 269,461 |
| 2024-02-06 | 3.620 | 3.650 | 3.590 | 3.630 | 2.961 | 286,870 |
| 2024-02-05 | 3.664 | 3.694 | 3.624 | 3.628 | 2.960 | 246,279 |
| 2024-02-02 | 3.730 | 3.730 | 3.662 | 3.676 | 2.999 | 176,006 |
| 2024-02-01 | 3.700 | 3.728 | 3.692 | 3.698 | 3.017 | 146,257 |
| 2024-01-31 | 3.700 | 3.730 | 3.690 | 3.722 | 3.036 | 224,125 |
| 2024-01-30 | 3.698 | 3.722 | 3.650 | 3.686 | 3.007 | 189,698 |
| 2024-01-29 | 3.718 | 3.722 | 3.682 | 3.686 | 3.007 | 191,017 |
| 2024-01-26 | 3.742 | 3.762 | 3.712 | 3.714 | 3.030 | 227,297 |
| 2024-01-25 | 3.718 | 3.736 | 3.684 | 3.732 | 3.044 | 173,952 |
| 2024-01-24 | 3.674 | 3.732 | 3.664 | 3.718 | 3.033 | 161,577 |
| 2024-01-23 | 3.696 | 3.696 | 3.650 | 3.666 | 2.991 | 135,257 |
| 2024-01-22 | 3.684 | 3.688 | 3.652 | 3.672 | 2.996 | 139,256 |
| 2024-01-19 | 3.662 | 3.688 | 3.646 | 3.662 | 2.987 | 86,295 |
| 2024-01-18 | 3.610 | 3.658 | 3.602 | 3.646 | 2.974 | 121,073 |
| 2024-01-17 | 3.630 | 3.690 | 3.600 | 3.642 | 2.971 | 210,553 |
| 2024-01-16 | 3.674 | 3.680 | 3.636 | 3.644 | 2.973 | 146,264 |
| 2024-01-15 | 3.718 | 3.718 | 3.650 | 3.672 | 2.996 | 113,467 |
| 2024-01-12 | 3.690 | 3.710 | 3.668 | 3.670 | 2.994 | 124,109 |
| 2024-01-11 | 3.760 | 3.766 | 3.674 | 3.674 | 2.997 | 174,887 |
| 2024-01-10 | 3.758 | 3.758 | 3.706 | 3.744 | 3.054 | 129,332 |
| 2024-01-09 | 3.772 | 3.784 | 3.748 | 3.750 | 3.059 | 208,752 |
| 2024-01-08 | 3.736 | 3.774 | 3.700 | 3.774 | 3.079 | 221,316 |
| 2024-01-05 | 3.700 | 3.752 | 3.672 | 3.748 | 3.058 | 212,781 |
| 2024-01-04 | 3.652 | 3.718 | 3.630 | 3.708 | 3.025 | 305,157 |
| 2024-01-03 | 3.628 | 3.658 | 3.624 | 3.636 | 2.966 | 222,142 |
| 2024-01-02 | 3.582 | 3.640 | 3.582 | 3.636 | 2.966 | 191,279 |
| 2023-12-29 | 3.610 | 3.630 | 3.550 | 3.594 | 2.932 | 239,471 |
| 2023-12-28 | 3.626 | 3.640 | 3.600 | 3.606 | 2.942 | 338,537 |
| 2023-12-27 | 3.634 | 3.664 | 3.606 | 3.624 | 2.956 | 260,798 |
| 2023-12-22 | 3.626 | 3.658 | 3.626 | 3.640 | 2.969 | 171,029 |
| 2023-12-21 | 3.650 | 3.650 | 3.624 | 3.642 | 2.971 | 521,199 |
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.