Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 2.960 | 3.014 | 2.950 | 2.966 | 2.124 | 556,211 |
| 2022-07-29 | 3.058 | 3.068 | 3.000 | 3.000 | 2.149 | 408,283 |
| 2022-07-28 | 3.200 | 3.204 | 2.980 | 3.030 | 2.170 | 1,530,081 |
| 2022-07-27 | 3.300 | 3.340 | 3.120 | 3.238 | 2.319 | 487,025 |
| 2022-07-26 | 3.336 | 3.348 | 3.290 | 3.300 | 2.364 | 193,318 |
| 2022-07-25 | 3.320 | 3.352 | 3.314 | 3.336 | 2.389 | 139,062 |
| 2022-07-22 | 3.400 | 3.400 | 3.310 | 3.342 | 2.394 | 203,359 |
| 2022-07-21 | 3.350 | 3.374 | 3.300 | 3.348 | 2.398 | 236,932 |
| 2022-07-20 | 3.428 | 3.450 | 3.290 | 3.346 | 2.397 | 482,060 |
| 2022-07-19 | 3.320 | 3.450 | 3.310 | 3.424 | 2.452 | 147,059 |
| 2022-07-18 | 3.364 | 3.378 | 3.334 | 3.370 | 2.414 | 176,170 |
| 2022-07-15 | 3.366 | 3.366 | 3.294 | 3.334 | 2.388 | 159,553 |
| 2022-07-14 | 3.374 | 3.376 | 3.300 | 3.312 | 2.372 | 298,409 |
| 2022-07-13 | 3.336 | 3.342 | 3.290 | 3.324 | 2.381 | 254,742 |
| 2022-07-12 | 3.286 | 3.334 | 3.270 | 3.328 | 2.384 | 300,157 |
| 2022-07-11 | 3.370 | 3.386 | 3.288 | 3.292 | 2.358 | 232,403 |
| 2022-07-08 | 3.250 | 3.366 | 3.250 | 3.350 | 2.399 | 251,448 |
| 2022-07-07 | 3.218 | 3.292 | 3.216 | 3.276 | 2.346 | 219,602 |
| 2022-07-06 | 3.224 | 3.256 | 3.210 | 3.224 | 2.309 | 325,816 |
| 2022-07-05 | 3.358 | 3.358 | 3.208 | 3.224 | 2.309 | 337,511 |
| 2022-07-04 | 3.366 | 3.366 | 3.298 | 3.322 | 2.379 | 167,695 |
| 2022-07-01 | 3.274 | 3.340 | 3.220 | 3.320 | 2.378 | 333,657 |
| 2022-06-30 | 3.220 | 3.296 | 3.212 | 3.294 | 2.359 | 631,958 |
| 2022-06-29 | 3.340 | 3.340 | 3.250 | 3.264 | 2.338 | 382,547 |
| 2022-06-28 | 3.362 | 3.372 | 3.312 | 3.344 | 2.395 | 303,949 |
| 2022-06-27 | 3.400 | 3.408 | 3.310 | 3.322 | 2.379 | 244,721 |
| 2022-06-24 | 3.352 | 3.398 | 3.320 | 3.364 | 2.410 | 316,275 |
| 2022-06-23 | 3.422 | 3.432 | 3.350 | 3.350 | 2.399 | 478,714 |
| 2022-06-22 | 3.488 | 3.488 | 3.404 | 3.454 | 2.474 | 410,667 |
| 2022-06-21 | 3.476 | 3.520 | 3.434 | 3.460 | 2.478 | 357,873 |
| 2022-06-20 | 3.510 | 3.594 | 3.440 | 3.490 | 2.500 | 588,705 |
| 2022-06-17 | 3.718 | 3.810 | 3.640 | 3.714 | 2.521 | 978,339 |
| 2022-06-16 | 3.780 | 3.784 | 3.654 | 3.680 | 2.498 | 770,047 |
| 2022-06-15 | 3.772 | 3.832 | 3.700 | 3.768 | 2.558 | 751,436 |
| 2022-06-14 | 3.832 | 3.842 | 3.694 | 3.694 | 2.507 | 1,798,569 |
| 2022-06-13 | 3.980 | 3.980 | 3.790 | 3.790 | 2.573 | 556,016 |
| 2022-06-10 | 3.930 | 3.930 | 3.850 | 3.872 | 2.628 | 658,157 |
| 2022-06-09 | 4.020 | 4.036 | 3.850 | 3.896 | 2.644 | 1,209,649 |
| 2022-06-08 | 4.086 | 4.086 | 4.000 | 4.022 | 2.730 | 441,951 |
| 2022-06-07 | 4.010 | 4.070 | 3.982 | 4.046 | 2.746 | 304,815 |
| 2022-06-06 | 3.950 | 4.022 | 3.940 | 3.998 | 2.714 | 476,336 |
| 2022-06-03 | 4.050 | 4.050 | 3.912 | 3.950 | 2.681 | 555,458 |
| 2022-06-02 | 4.030 | 4.050 | 3.992 | 4.020 | 2.729 | 299,702 |
| 2022-06-01 | 3.958 | 4.086 | 3.944 | 4.006 | 2.719 | 960,353 |
| 2022-05-31 | 3.894 | 3.970 | 3.872 | 3.898 | 2.646 | 444,837 |
| 2022-05-30 | 3.880 | 3.918 | 3.810 | 3.916 | 2.658 | 443,306 |
| 2022-05-27 | 3.884 | 3.890 | 3.830 | 3.842 | 2.608 | 228,849 |
| 2022-05-26 | 3.750 | 3.884 | 3.750 | 3.868 | 2.625 | 369,716 |
| 2022-05-25 | 3.758 | 3.822 | 3.712 | 3.808 | 2.585 | 293,418 |
| 2022-05-24 | 3.724 | 3.780 | 3.696 | 3.740 | 2.539 | 407,754 |
| 2022-05-23 | 3.712 | 3.728 | 3.664 | 3.728 | 2.530 | 251,621 |
| 2022-05-20 | 3.686 | 3.692 | 3.650 | 3.664 | 2.487 | 132,137 |
| 2022-05-19 | 3.720 | 3.720 | 3.660 | 3.666 | 2.488 | 259,594 |
| 2022-05-18 | 3.710 | 3.730 | 3.674 | 3.710 | 2.518 | 254,523 |
| 2022-05-17 | 3.700 | 3.700 | 3.600 | 3.686 | 2.502 | 263,797 |
| 2022-05-16 | 3.644 | 3.674 | 3.590 | 3.648 | 2.476 | 223,640 |
| 2022-05-13 | 3.666 | 3.680 | 3.600 | 3.620 | 2.457 | 301,093 |
| 2022-05-12 | 3.600 | 3.610 | 3.554 | 3.602 | 2.445 | 151,247 |
| 2022-05-11 | 3.590 | 3.600 | 3.538 | 3.580 | 2.430 | 145,731 |
| 2022-05-10 | 3.560 | 3.604 | 3.538 | 3.538 | 2.401 | 354,137 |
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.