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