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
2023-07-06	3.550	3.568	3.478	3.492	2.742	164,482
2023-07-05	3.558	3.590	3.530	3.540	2.780	223,079
2023-07-04	3.516	3.554	3.510	3.542	2.781	240,419
2023-07-03	3.490	3.520	3.470	3.508	2.754	152,869
2023-06-30	3.520	3.530	3.480	3.492	2.742	243,712
2023-06-29	3.490	3.538	3.486	3.504	2.751	295,223
2023-06-28	3.472	3.530	3.454	3.502	2.750	590,737
2023-06-27	3.450	3.484	3.430	3.482	2.734	419,237
2023-06-26	3.462	3.474	3.412	3.456	2.714	343,242
2023-06-23	3.400	3.470	3.382	3.460	2.717	436,344
2023-06-22	3.470	3.470	3.376	3.408	2.676	771,298
2023-06-21	3.400	3.494	3.392	3.482	2.734	662,474
2023-06-20	3.580	3.588	3.376	3.414	2.681	1,833,063
2023-06-19	3.810	3.848	3.774	3.800	2.844	1,267,668
2023-06-16	3.830	3.832	3.792	3.812	2.853	725,510
2023-06-15	3.820	3.830	3.772	3.814	2.854	552,066
2023-06-14	3.800	3.830	3.742	3.814	2.854	530,010
2023-06-13	3.766	3.826	3.766	3.812	2.853	612,254
2023-06-12	3.756	3.800	3.730	3.770	2.821	562,476
2023-06-09	3.690	3.730	3.666	3.700	2.769	399,538
2023-06-08	3.650	3.692	3.650	3.676	2.751	407,585
2023-06-07	3.620	3.664	3.614	3.636	2.721	302,459
2023-06-06	3.596	3.628	3.582	3.618	2.708	294,488
2023-06-05	3.626	3.636	3.580	3.586	2.684	286,326
2023-06-02	3.556	3.610	3.550	3.610	2.702	249,077
2023-06-01	3.534	3.550	3.490	3.538	2.648	221,623
2023-05-31	3.550	3.566	3.510	3.510	2.627	215,269
2023-05-30	3.534	3.568	3.528	3.542	2.651	183,852
2023-05-29	3.576	3.600	3.500	3.534	2.645	350,257
2023-05-26	3.578	3.578	3.512	3.558	2.663	359,326
2023-05-25	3.588	3.588	3.542	3.558	2.663	202,738
2023-05-24	3.586	3.608	3.566	3.570	2.672	187,522
2023-05-23	3.600	3.612	3.580	3.602	2.696	222,510
2023-05-22	3.626	3.630	3.590	3.600	2.694	218,083
2023-05-19	3.602	3.620	3.558	3.608	2.700	222,047
2023-05-18	3.582	3.616	3.558	3.598	2.693	196,358
2023-05-17	3.570	3.582	3.536	3.550	2.657	163,555
2023-05-16	3.632	3.632	3.574	3.584	2.682	201,900
2023-05-15	3.632	3.656	3.614	3.648	2.730	150,443
2023-05-12	3.700	3.700	3.616	3.624	2.712	185,081
2023-05-11	3.680	3.688	3.630	3.648	2.730	185,995
2023-05-10	3.668	3.690	3.658	3.682	2.755	136,525
2023-05-09	3.658	3.666	3.614	3.660	2.739	150,079
2023-05-08	3.600	3.646	3.562	3.642	2.726	113,570
2023-05-05	3.552	3.600	3.540	3.592	2.688	166,865
2023-05-04	3.576	3.598	3.522	3.534	2.645	256,662
2023-05-03	3.620	3.640	3.550	3.610	2.702	311,146
2023-05-02	3.652	3.670	3.582	3.582	2.681	181,993
2023-04-28	3.700	3.726	3.582	3.626	2.714	300,024
2023-04-27	3.700	3.700	3.624	3.664	2.742	89,815
2023-04-26	3.618	3.698	3.582	3.646	2.729	269,069
2023-04-25	3.704	3.704	3.618	3.618	2.708	449,049
2023-04-24	3.684	3.718	3.668	3.694	2.764	213,395
2023-04-21	3.704	3.708	3.670	3.694	2.764	275,367
2023-04-20	3.740	3.776	3.722	3.722	2.785	193,346
2023-04-19	3.760	3.778	3.704	3.740	2.799	322,208
2023-04-18	3.662	3.740	3.662	3.738	2.797	290,131
2023-04-17	3.610	3.680	3.586	3.662	2.741	241,589
2023-04-14	3.590	3.616	3.556	3.590	2.687	393,810
2023-04-13	3.562	3.586	3.520	3.572	2.673	195,269

← NewerPage 15 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.