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
2023-01-17	3.400	3.422	3.370	3.398	2.543	200,009
2023-01-16	3.374	3.432	3.352	3.406	2.549	219,553
2023-01-13	3.370	3.414	3.350	3.370	2.522	237,467
2023-01-12	3.400	3.468	3.388	3.394	2.540	370,493
2023-01-11	3.398	3.410	3.222	3.386	2.534	500,737
2023-01-10	3.446	3.464	3.406	3.416	2.556	236,347
2023-01-09	3.452	3.484	3.420	3.456	2.586	470,764
2023-01-06	3.430	3.466	3.402	3.450	2.582	354,870
2023-01-05	3.378	3.440	3.352	3.432	2.568	486,545
2023-01-04	3.274	3.386	3.274	3.370	2.522	656,967
2023-01-03	3.252	3.288	3.250	3.254	2.435	175,219
2023-01-02	3.232	3.260	3.208	3.254	2.435	268,298
2022-12-30	3.174	3.226	3.172	3.192	2.389	345,966
2022-12-29	3.134	3.210	3.096	3.200	2.395	552,181
2022-12-28	3.150	3.166	3.120	3.140	2.350	311,794
2022-12-27	3.140	3.184	3.140	3.158	2.363	313,049
2022-12-23	3.048	3.166	3.048	3.140	2.350	547,885
2022-12-22	3.060	3.082	3.036	3.044	2.278	263,335
2022-12-21	3.040	3.066	3.014	3.058	2.289	354,017
2022-12-20	3.000	3.034	2.978	3.022	2.262	376,051
2022-12-19	3.056	3.080	3.018	3.018	2.259	311,115
2022-12-16	3.060	3.094	3.022	3.052	2.284	598,512
2022-12-15	3.100	3.130	3.082	3.098	2.318	359,937
2022-12-14	3.132	3.158	3.076	3.108	2.326	414,308
2022-12-13	3.090	3.204	3.084	3.150	2.357	413,336
2022-12-12	3.238	3.238	3.058	3.092	2.314	1,021,242
2022-12-09	3.352	3.416	3.342	3.398	2.434	800,017
2022-12-08	3.370	3.388	3.290	3.350	2.399	755,652
2022-12-07	3.418	3.432	3.336	3.362	2.408	641,147
2022-12-06	3.450	3.480	3.410	3.418	2.448	756,767
2022-12-05	3.420	3.498	3.400	3.458	2.477	1,114,711
2022-12-02	3.410	3.420	3.380	3.400	2.435	398,653
2022-12-01	3.378	3.418	3.330	3.404	2.438	630,749
2022-11-30	3.340	3.390	3.302	3.350	2.399	571,592
2022-11-29	3.272	3.336	3.242	3.318	2.377	412,092
2022-11-28	3.274	3.274	3.190	3.246	2.325	485,928
2022-11-25	3.260	3.284	3.228	3.262	2.336	406,288
2022-11-24	3.202	3.282	3.202	3.256	2.332	342,242
2022-11-23	3.182	3.204	3.164	3.194	2.288	212,771
2022-11-22	3.152	3.194	3.144	3.186	2.282	326,484
2022-11-21	3.110	3.156	3.096	3.134	2.245	313,933
2022-11-18	3.136	3.140	3.094	3.120	2.235	179,524
2022-11-17	3.126	3.132	3.084	3.124	2.238	243,656
2022-11-16	3.166	3.190	3.092	3.106	2.225	385,353
2022-11-15	3.160	3.170	3.096	3.166	2.268	335,024
2022-11-14	3.070	3.166	3.054	3.142	2.250	708,831
2022-11-11	2.998	3.050	2.946	3.040	2.177	493,582
2022-11-10	2.920	2.998	2.906	2.984	2.137	383,078
2022-11-09	2.988	2.988	2.920	2.950	2.113	392,973
2022-11-08	2.940	2.998	2.936	2.970	2.127	367,725
2022-11-07	2.842	2.942	2.838	2.932	2.100	527,137
2022-11-04	2.828	2.860	2.822	2.826	2.024	383,734
2022-11-03	2.892	2.902	2.820	2.830	2.027	388,970
2022-11-02	2.950	2.952	2.892	2.920	2.091	1,041,356
2022-11-01	2.936	2.970	2.930	2.938	2.104	249,224
2022-10-31	2.862	2.932	2.862	2.920	2.091	294,092
2022-10-28	2.810	2.862	2.778	2.848	2.040	303,102
2022-10-27	2.838	2.860	2.790	2.838	2.033	204,855
2022-10-26	2.806	2.832	2.760	2.816	2.017	234,238
2022-10-25	2.800	2.826	2.750	2.798	2.004	298,995

← NewerPage 17 of 22 · 1,284 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.