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
2023-04-12	3.500	3.578	3.464	3.508	2.625	336,676
2023-04-11	3.474	3.516	3.440	3.494	2.615	280,389
2023-04-06	3.400	3.486	3.400	3.468	2.595	96,679
2023-04-05	3.486	3.486	3.412	3.418	2.558	119,613
2023-04-04	3.468	3.486	3.442	3.452	2.583	185,257
2023-04-03	3.486	3.486	3.430	3.436	2.571	172,712
2023-03-31	3.460	3.488	3.430	3.474	2.600	214,723
2023-03-30	3.416	3.464	3.414	3.446	2.579	288,788
2023-03-29	3.378	3.416	3.342	3.400	2.544	174,546
2023-03-28	3.374	3.404	3.340	3.344	2.503	180,106
2023-03-27	3.414	3.414	3.366	3.380	2.529	168,387
2023-03-24	3.394	3.394	3.340	3.380	2.529	266,012
2023-03-23	3.390	3.400	3.354	3.380	2.529	156,813
2023-03-22	3.450	3.462	3.356	3.380	2.529	152,890
2023-03-21	3.350	3.404	3.350	3.396	2.541	242,521
2023-03-20	3.326	3.358	3.260	3.340	2.500	389,817
2023-03-17	3.406	3.418	3.314	3.346	2.504	357,818
2023-03-16	3.424	3.426	3.340	3.380	2.529	418,165
2023-03-15	3.452	3.458	3.340	3.380	2.529	570,627
2023-03-14	3.450	3.500	3.430	3.466	2.594	264,946
2023-03-13	3.516	3.516	3.404	3.448	2.580	471,759
2023-03-10	3.520	3.534	3.472	3.520	2.634	347,756
2023-03-09	3.542	3.594	3.536	3.544	2.652	160,683
2023-03-08	3.544	3.590	3.544	3.572	2.673	212,498
2023-03-07	3.572	3.588	3.546	3.572	2.673	222,290
2023-03-06	3.528	3.608	3.520	3.572	2.673	524,869
2023-03-03	3.472	3.520	3.430	3.510	2.627	398,138
2023-03-02	3.420	3.496	3.396	3.478	2.603	472,586
2023-03-01	3.514	3.514	3.404	3.420	2.559	321,725
2023-02-28	3.450	3.450	3.402	3.442	2.576	459,230
2023-02-27	3.588	3.588	3.438	3.466	2.594	554,534
2023-02-24	3.532	3.594	3.526	3.534	2.645	369,330
2023-02-23	3.482	3.546	3.454	3.516	2.631	461,822
2023-02-22	3.458	3.458	3.416	3.442	2.576	183,654
2023-02-21	3.470	3.482	3.448	3.470	2.597	179,054
2023-02-20	3.480	3.480	3.430	3.434	2.570	146,177
2023-02-17	3.400	3.460	3.400	3.450	2.582	115,925
2023-02-16	3.436	3.458	3.410	3.416	2.556	215,875
2023-02-15	3.370	3.508	3.368	3.428	2.565	382,098
2023-02-14	3.372	3.414	3.366	3.366	2.519	216,826
2023-02-13	3.398	3.412	3.360	3.382	2.531	330,332
2023-02-10	3.484	3.484	3.372	3.408	2.550	257,315
2023-02-09	3.460	3.498	3.444	3.476	2.601	324,484
2023-02-08	3.450	3.468	3.418	3.460	2.589	137,201
2023-02-07	3.408	3.440	3.406	3.424	2.562	194,711
2023-02-06	3.490	3.490	3.416	3.436	2.571	240,136
2023-02-03	3.480	3.526	3.454	3.470	2.597	366,798
2023-02-02	3.452	3.480	3.446	3.480	2.604	451,424
2023-02-01	3.432	3.462	3.404	3.450	2.582	344,233
2023-01-31	3.420	3.420	3.370	3.418	2.558	295,322
2023-01-30	3.420	3.422	3.380	3.394	2.540	264,230
2023-01-27	3.440	3.444	3.406	3.426	2.564	150,894
2023-01-26	3.360	3.438	3.360	3.424	2.562	275,395
2023-01-25	3.406	3.420	3.370	3.398	2.543	200,424
2023-01-24	3.430	3.430	3.366	3.402	2.546	238,889
2023-01-23	3.370	3.426	3.370	3.410	2.552	241,928
2023-01-20	3.360	3.396	3.356	3.374	2.525	216,120
2023-01-19	3.364	3.364	3.326	3.350	2.507	183,773
2023-01-18	3.382	3.394	3.346	3.362	2.516	234,337
2023-01-17	3.400	3.422	3.370	3.398	2.543	200,009

← NewerPage 16 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.