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
2022-10-24	2.740	2.814	2.736	2.798	2.004	301,342
2022-10-21	2.742	2.744	2.600	2.712	1.943	531,694
2022-10-20	2.730	2.774	2.682	2.754	1.973	418,614
2022-10-19	2.672	2.710	2.656	2.682	1.921	337,187
2022-10-18	2.652	2.670	2.612	2.650	1.898	210,747
2022-10-17	2.578	2.650	2.570	2.616	1.874	234,058
2022-10-14	2.690	2.690	2.566	2.566	1.838	309,473
2022-10-13	2.618	2.652	2.576	2.632	1.885	381,063
2022-10-12	2.554	2.596	2.542	2.590	1.855	318,047
2022-10-11	2.618	2.618	2.554	2.576	1.845	198,714
2022-10-10	2.618	2.618	2.540	2.604	1.865	258,097
2022-10-07	2.530	2.614	2.504	2.600	1.862	505,395
2022-10-06	2.560	2.578	2.538	2.538	1.818	335,123
2022-10-05	2.642	2.642	2.550	2.558	1.832	395,185
2022-10-04	2.720	2.720	2.610	2.636	1.888	824,032
2022-10-03	2.636	2.718	2.610	2.710	1.941	219,043
2022-09-30	2.600	2.670	2.600	2.636	1.888	308,654
2022-09-29	2.590	2.598	2.530	2.588	1.854	513,360
2022-09-28	2.560	2.592	2.504	2.580	1.848	313,786
2022-09-27	2.596	2.618	2.564	2.570	1.841	174,725
2022-09-26	2.594	2.624	2.572	2.578	1.847	244,279
2022-09-23	2.730	2.730	2.586	2.612	1.871	440,448
2022-09-22	2.650	2.694	2.640	2.688	1.925	242,577
2022-09-21	2.674	2.684	2.646	2.656	1.902	245,419
2022-09-20	2.780	2.780	2.690	2.690	1.927	184,385
2022-09-19	2.776	2.776	2.690	2.732	1.957	228,445
2022-09-16	2.710	2.784	2.710	2.762	1.978	287,118
2022-09-15	2.714	2.756	2.702	2.748	1.968	220,413
2022-09-14	2.762	2.772	2.688	2.722	1.950	280,493
2022-09-13	2.820	2.820	2.754	2.766	1.981	310,503
2022-09-12	2.720	2.808	2.720	2.792	2.000	183,314
2022-09-09	2.668	2.748	2.666	2.740	1.963	173,646
2022-09-08	2.750	2.750	2.624	2.662	1.907	386,426
2022-09-07	2.710	2.718	2.686	2.686	1.924	266,849
2022-09-06	2.740	2.762	2.696	2.714	1.944	267,385
2022-09-05	2.706	2.716	2.668	2.710	1.941	238,452
2022-09-02	2.682	2.732	2.672	2.732	1.957	225,887
2022-09-01	2.722	2.722	2.658	2.682	1.921	428,849
2022-08-31	2.780	2.780	2.702	2.730	1.955	471,727
2022-08-30	2.752	2.830	2.752	2.760	1.977	362,384
2022-08-29	2.754	2.778	2.732	2.772	1.985	271,102
2022-08-26	2.874	2.874	2.772	2.782	1.993	343,662
2022-08-25	2.882	2.898	2.830	2.836	2.031	192,632
2022-08-24	2.860	2.874	2.820	2.852	2.043	273,671
2022-08-23	2.872	2.874	2.832	2.862	2.050	264,267
2022-08-22	2.922	2.922	2.816	2.852	2.043	419,384
2022-08-19	2.952	2.954	2.900	2.902	2.079	460,211
2022-08-18	3.010	3.010	2.954	2.956	2.117	208,125
2022-08-17	3.022	3.046	2.992	2.996	2.146	256,919
2022-08-16	3.000	3.064	3.000	3.024	2.166	236,744
2022-08-15	3.060	3.060	2.982	2.994	2.144	357,457
2022-08-12	3.020	3.058	3.014	3.038	2.176	330,197
2022-08-11	3.038	3.038	2.998	3.020	2.163	262,042
2022-08-10	2.996	3.022	2.980	2.994	2.144	197,451
2022-08-09	2.930	2.990	2.930	2.980	2.134	296,080
2022-08-08	2.990	2.990	2.912	2.946	2.110	222,167
2022-08-05	2.940	2.980	2.920	2.946	2.110	228,953
2022-08-04	3.000	3.016	2.944	2.952	2.114	252,360
2022-08-03	2.930	2.962	2.916	2.950	2.113	170,531
2022-08-02	2.970	2.976	2.900	2.938	2.104	417,563

← NewerPage 18 of 22 · 1,280 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.