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
2023-09-28	3.594	3.632	3.588	3.628	2.849	133,962
2023-09-27	3.602	3.620	3.588	3.600	2.827	126,990
2023-09-26	3.630	3.630	3.590	3.598	2.825	172,479
2023-09-25	3.656	3.678	3.620	3.620	2.842	135,235
2023-09-22	3.650	3.686	3.650	3.676	2.886	105,216
2023-09-21	3.630	3.680	3.620	3.678	2.888	137,541
2023-09-20	3.638	3.684	3.638	3.650	2.866	67,682
2023-09-19	3.620	3.662	3.618	3.660	2.874	91,633
2023-09-18	3.610	3.636	3.600	3.618	2.841	144,961
2023-09-15	3.674	3.694	3.610	3.610	2.835	293,160
2023-09-14	3.630	3.638	3.600	3.632	2.852	162,682
2023-09-13	3.640	3.656	3.632	3.638	2.857	73,432
2023-09-12	3.660	3.660	3.636	3.644	2.861	66,742
2023-09-11	3.642	3.674	3.632	3.658	2.872	124,734
2023-09-08	3.608	3.642	3.574	3.622	2.844	224,766
2023-09-07	3.594	3.626	3.580	3.592	2.820	95,317
2023-09-06	3.606	3.630	3.592	3.600	2.827	96,178
2023-09-05	3.650	3.650	3.592	3.620	2.842	150,565
2023-09-04	3.666	3.678	3.614	3.638	2.857	104,539
2023-09-01	3.660	3.710	3.640	3.640	2.858	109,023
2023-08-31	3.700	3.718	3.660	3.664	2.877	134,514
2023-08-30	3.714	3.744	3.700	3.700	2.905	104,745
2023-08-29	3.660	3.730	3.660	3.714	2.916	149,877
2023-08-28	3.688	3.698	3.622	3.654	2.869	100,057
2023-08-25	3.630	3.664	3.630	3.650	2.866	83,105
2023-08-24	3.660	3.666	3.632	3.638	2.857	75,671
2023-08-23	3.728	3.728	3.634	3.660	2.874	90,589
2023-08-22	3.622	3.666	3.622	3.666	2.879	173,637
2023-08-21	3.642	3.662	3.612	3.622	2.844	117,323
2023-08-18	3.650	3.670	3.600	3.660	2.874	205,573
2023-08-17	3.680	3.716	3.634	3.696	2.902	249,605
2023-08-16	3.738	3.742	3.694	3.694	2.900	170,390
2023-08-15	3.830	3.830	3.688	3.734	2.932	281,380
2023-08-14	3.798	3.830	3.770	3.810	2.992	153,079
2023-08-11	3.770	3.814	3.770	3.798	2.982	226,602
2023-08-10	3.830	3.830	3.770	3.810	2.992	216,758
2023-08-09	3.780	3.826	3.780	3.804	2.987	226,297
2023-08-08	3.810	3.838	3.720	3.800	2.984	273,087
2023-08-07	3.830	3.840	3.810	3.840	3.015	282,184
2023-08-04	3.790	3.840	3.760	3.840	3.015	508,811
2023-08-03	3.736	3.780	3.720	3.776	2.965	300,612
2023-08-02	3.700	3.762	3.654	3.754	2.948	327,102
2023-08-01	3.768	3.780	3.720	3.738	2.935	176,809
2023-07-31	3.746	3.770	3.714	3.768	2.959	256,817
2023-07-28	3.650	3.748	3.650	3.740	2.937	420,774
2023-07-27	3.638	3.730	3.600	3.696	2.902	524,246
2023-07-26	3.610	3.632	3.602	3.632	2.852	153,393
2023-07-25	3.600	3.640	3.600	3.618	2.841	169,696
2023-07-24	3.560	3.636	3.516	3.602	2.828	331,101
2023-07-21	3.602	3.620	3.582	3.604	2.830	221,282
2023-07-20	3.580	3.636	3.580	3.606	2.831	257,591
2023-07-19	3.610	3.640	3.574	3.592	2.820	304,565
2023-07-18	3.534	3.614	3.534	3.594	2.822	243,045
2023-07-17	3.552	3.566	3.530	3.548	2.786	155,926
2023-07-14	3.540	3.580	3.532	3.550	2.787	177,458
2023-07-13	3.560	3.562	3.514	3.524	2.767	198,739
2023-07-12	3.556	3.596	3.502	3.546	2.784	362,217
2023-07-11	3.500	3.550	3.496	3.528	2.770	128,273
2023-07-10	3.480	3.530	3.474	3.500	2.748	195,955
2023-07-07	3.482	3.498	3.448	3.490	2.740	190,678

← NewerPage 14 of 22 · 1,283 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.