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
2026-07-24	4.945	5.080	4.940	5.080	5.080	1,047,814
2026-07-23	4.830	4.985	4.815	4.940	4.940	568,334
2026-07-22	4.840	4.880	4.810	4.840	4.840	139,194
2026-07-21	4.780	4.840	4.780	4.825	4.825	108,383
2026-07-20	4.780	4.830	4.775	4.795	4.795	180,934
2026-07-17	4.770	4.810	4.760	4.775	4.775	264,514
2026-07-16	4.790	4.850	4.770	4.790	4.790	188,526
2026-07-15	4.790	4.825	4.745	4.770	4.770	277,517
2026-07-14	4.780	4.795	4.740	4.775	4.775	193,327
2026-07-13	4.810	4.865	4.800	4.800	4.800	126,865
2026-07-10	4.850	4.870	4.810	4.820	4.820	263,703
2026-07-09	4.800	4.850	4.790	4.835	4.835	198,372
2026-07-08	4.840	4.850	4.760	4.775	4.775	268,999
2026-07-07	4.935	4.935	4.840	4.840	4.840	199,592
2026-07-06	4.895	4.965	4.895	4.905	4.905	262,795
2026-07-03	4.855	4.900	4.840	4.895	4.895	225,188
2026-07-02	4.795	4.885	4.770	4.870	4.870	206,344
2026-07-01	4.760	4.800	4.700	4.790	4.790	254,339
2026-06-30	4.750	4.785	4.740	4.770	4.770	226,556
2026-06-29	4.760	4.780	4.745	4.760	4.760	259,823
2026-06-26	4.725	4.785	4.680	4.755	4.755	523,060
2026-06-25	4.815	4.815	4.690	4.720	4.720	529,457
2026-06-24	4.880	4.890	4.775	4.790	4.790	512,041
2026-06-23	4.930	4.930	4.860	4.880	4.880	296,594
2026-06-22	5.000	5.000	4.920	4.935	4.935	250,958
2026-06-19	4.970	5.020	4.945	5.010	5.010	356,190
2026-06-18	5.050	5.050	4.935	4.965	4.965	418,907
2026-06-17	5.010	5.080	4.980	5.040	5.040	522,452
2026-06-16	5.000	5.030	4.930	5.020	5.020	295,615
2026-06-15	5.010	5.080	4.950	4.975	4.975	1,222,424
2026-06-12	5.200	5.240	5.160	5.200	5.030	1,241,632
2026-06-11	5.200	5.250	5.140	5.140	4.972	1,103,911
2026-06-10	5.190	5.230	5.130	5.160	4.991	915,538
2026-06-09	5.260	5.270	5.140	5.140	4.972	1,060,396
2026-06-08	5.250	5.260	5.160	5.230	5.059	444,015
2026-06-05	5.180	5.260	5.150	5.190	5.020	452,525
2026-06-04	5.100	5.160	5.070	5.160	4.991	243,698
2026-06-03	5.090	5.160	5.060	5.070	4.904	372,467
2026-06-02	5.160	5.200	5.050	5.070	4.904	873,128
2026-06-01	5.160	5.160	5.110	5.140	4.972	299,834
2026-05-29	5.150	5.200	5.110	5.160	4.991	408,461
2026-05-28	5.140	5.150	5.100	5.100	4.933	202,487
2026-05-27	5.060	5.160	5.060	5.140	4.972	276,973
2026-05-26	5.100	5.110	5.050	5.080	4.914	204,735
2026-05-25	5.050	5.090	5.050	5.080	4.914	168,714
2026-05-22	5.040	5.050	5.010	5.020	4.856	230,987
2026-05-21	5.060	5.080	5.030	5.030	4.866	306,793
2026-05-20	5.060	5.090	5.030	5.060	4.895	290,769
2026-05-19	5.130	5.140	5.060	5.060	4.895	229,408
2026-05-18	5.100	5.140	5.060	5.110	4.943	202,751
2026-05-15	5.120	5.160	5.100	5.130	4.962	168,256
2026-05-14	5.120	5.180	5.090	5.160	4.991	195,854
2026-05-13	5.090	5.140	5.070	5.090	4.924	237,187
2026-05-12	5.120	5.220	5.090	5.090	4.924	402,231
2026-05-11	5.160	5.170	5.130	5.130	4.962	127,387
2026-05-08	5.160	5.200	5.140	5.150	4.982	315,780
2026-05-07	5.190	5.300	5.150	5.180	5.011	322,137
2026-05-06	5.090	5.210	5.090	5.160	4.991	269,944
2026-05-05	5.110	5.170	5.080	5.120	4.953	199,936
2026-05-04	5.140	5.220	5.110	5.110	4.943	300,758

← NewerPage 2 of 22 · 1,279 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.