Atresmedia Corporación de Medios de Comunicación S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.650	3.650	3.624	3.642	2.971	521,199
2023-12-20	3.620	3.660	3.614	3.650	2.978	246,014
2023-12-19	3.600	3.618	3.584	3.606	2.942	370,697
2023-12-18	3.616	3.630	3.580	3.590	2.929	524,886
2023-12-15	3.640	3.682	3.614	3.616	2.950	280,322
2023-12-14	3.618	3.680	3.600	3.650	2.978	701,640
2023-12-13	3.614	3.648	3.586	3.586	2.925	602,801
2023-12-12	3.680	3.680	3.626	3.630	2.961	450,674
2023-12-11	3.722	3.726	3.658	3.686	3.007	460,328
2023-12-08	3.870	3.918	3.852	3.888	3.053	1,239,703
2023-12-07	3.848	3.868	3.792	3.868	3.037	1,089,321
2023-12-06	3.860	3.890	3.834	3.848	3.021	572,750
2023-12-05	3.870	3.884	3.842	3.852	3.025	466,561
2023-12-04	3.840	3.886	3.830	3.878	3.045	764,791
2023-12-01	3.804	3.838	3.786	3.838	3.014	706,191
2023-11-30	3.790	3.810	3.770	3.804	2.987	373,983
2023-11-29	3.796	3.802	3.750	3.782	2.970	586,221
2023-11-28	3.778	3.810	3.778	3.796	2.981	330,577
2023-11-27	3.790	3.810	3.770	3.778	2.966	807,527
2023-11-24	3.742	3.790	3.726	3.772	2.962	491,102
2023-11-23	3.640	3.724	3.636	3.722	2.922	305,684
2023-11-22	3.686	3.686	3.612	3.626	2.847	487,343
2023-11-21	3.678	3.732	3.662	3.666	2.879	172,853
2023-11-20	3.670	3.702	3.658	3.694	2.900	145,678
2023-11-17	3.650	3.698	3.616	3.682	2.891	302,851
2023-11-16	3.688	3.704	3.640	3.640	2.858	195,334
2023-11-15	3.712	3.728	3.672	3.704	2.908	218,063
2023-11-14	3.660	3.700	3.660	3.690	2.897	199,080
2023-11-13	3.626	3.692	3.626	3.674	2.885	156,827
2023-11-10	3.640	3.654	3.596	3.614	2.838	220,129
2023-11-09	3.600	3.630	3.596	3.616	2.839	224,882
2023-11-08	3.560	3.600	3.560	3.578	2.809	298,227
2023-11-07	3.638	3.638	3.560	3.584	2.814	163,075
2023-11-06	3.656	3.668	3.602	3.606	2.831	178,749
2023-11-03	3.614	3.660	3.598	3.650	2.866	253,980
2023-11-02	3.526	3.626	3.500	3.586	2.816	321,912
2023-11-01	3.530	3.544	3.494	3.510	2.756	121,341
2023-10-31	3.494	3.548	3.484	3.538	2.778	174,857
2023-10-30	3.442	3.486	3.430	3.474	2.728	142,189
2023-10-27	3.446	3.450	3.400	3.434	2.696	143,360
2023-10-26	3.418	3.432	3.378	3.414	2.681	192,834
2023-10-25	3.500	3.500	3.400	3.410	2.678	326,261
2023-10-24	3.512	3.512	3.460	3.484	2.736	239,031
2023-10-23	3.520	3.522	3.450	3.490	2.740	382,747
2023-10-20	3.588	3.590	3.446	3.536	2.776	457,220
2023-10-19	3.610	3.610	3.534	3.582	2.813	433,212
2023-10-18	3.624	3.658	3.610	3.632	2.852	127,522
2023-10-17	3.650	3.666	3.620	3.652	2.868	67,340
2023-10-16	3.634	3.664	3.616	3.652	2.868	130,935
2023-10-13	3.684	3.686	3.626	3.626	2.847	135,033
2023-10-12	3.640	3.740	3.640	3.684	2.893	149,926
2023-10-11	3.632	3.688	3.632	3.680	2.889	135,342
2023-10-10	3.592	3.680	3.592	3.646	2.863	145,464
2023-10-09	3.590	3.634	3.584	3.606	2.831	127,659
2023-10-06	3.566	3.614	3.566	3.612	2.836	96,835
2023-10-05	3.556	3.610	3.556	3.590	2.819	122,264
2023-10-04	3.600	3.606	3.550	3.562	2.797	184,799
2023-10-03	3.600	3.650	3.550	3.598	2.825	363,059
2023-10-02	3.684	3.686	3.592	3.600	2.827	136,983
2023-09-29	3.640	3.670	3.634	3.660	2.874	117,506

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.