Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.630 | 3.630 | 3.552 | 3.562 | 2.418 | 460,325 |
| 2022-05-06 | 3.630 | 3.630 | 3.570 | 3.600 | 2.444 | 295,004 |
| 2022-05-05 | 3.730 | 3.730 | 3.604 | 3.604 | 2.446 | 217,011 |
| 2022-05-04 | 3.692 | 3.704 | 3.644 | 3.678 | 2.497 | 231,153 |
| 2022-05-03 | 3.650 | 3.698 | 3.642 | 3.656 | 2.482 | 318,779 |
| 2022-05-02 | 3.630 | 3.698 | 3.600 | 3.626 | 2.461 | 327,759 |
| 2022-04-29 | 3.700 | 3.700 | 3.566 | 3.650 | 2.478 | 539,353 |
| 2022-04-28 | 3.730 | 3.762 | 3.600 | 3.622 | 2.459 | 705,515 |
| 2022-04-27 | 3.732 | 3.750 | 3.662 | 3.700 | 2.511 | 442,784 |
| 2022-04-26 | 3.738 | 3.774 | 3.722 | 3.738 | 2.537 | 148,752 |
| 2022-04-25 | 3.798 | 3.798 | 3.702 | 3.738 | 2.537 | 330,567 |
| 2022-04-22 | 3.960 | 3.960 | 3.800 | 3.800 | 2.579 | 419,649 |
| 2022-04-21 | 3.900 | 4.020 | 3.874 | 3.980 | 2.701 | 531,115 |
| 2022-04-20 | 3.800 | 3.892 | 3.800 | 3.882 | 2.635 | 1,119,627 |
| 2022-04-19 | 3.828 | 3.842 | 3.782 | 3.830 | 2.600 | 295,143 |
| 2022-04-14 | 3.780 | 3.812 | 3.724 | 3.782 | 2.567 | 154,559 |
| 2022-04-13 | 3.674 | 3.766 | 3.674 | 3.734 | 2.535 | 171,641 |
| 2022-04-12 | 3.650 | 3.734 | 3.630 | 3.734 | 2.535 | 212,983 |
| 2022-04-11 | 3.700 | 3.700 | 3.640 | 3.654 | 2.480 | 228,097 |
| 2022-04-08 | 3.714 | 3.714 | 3.628 | 3.638 | 2.469 | 180,633 |
| 2022-04-07 | 3.742 | 3.742 | 3.626 | 3.630 | 2.464 | 241,842 |
| 2022-04-06 | 3.764 | 3.764 | 3.650 | 3.656 | 2.482 | 263,055 |
| 2022-04-05 | 3.700 | 3.768 | 3.698 | 3.728 | 2.530 | 296,058 |
| 2022-04-04 | 3.770 | 3.808 | 3.694 | 3.694 | 2.507 | 188,163 |
| 2022-04-01 | 3.826 | 3.886 | 3.754 | 3.764 | 2.555 | 363,910 |
| 2022-03-31 | 3.896 | 3.916 | 3.834 | 3.846 | 2.611 | 373,657 |
| 2022-03-30 | 3.840 | 3.898 | 3.782 | 3.874 | 2.630 | 333,940 |
| 2022-03-29 | 3.800 | 3.838 | 3.742 | 3.820 | 2.593 | 322,871 |
| 2022-03-28 | 3.798 | 3.810 | 3.740 | 3.752 | 2.547 | 214,324 |
| 2022-03-25 | 3.668 | 3.820 | 3.650 | 3.738 | 2.537 | 617,770 |
| 2022-03-24 | 3.750 | 3.750 | 3.658 | 3.660 | 2.484 | 225,075 |
| 2022-03-23 | 3.726 | 3.750 | 3.680 | 3.692 | 2.506 | 288,539 |
| 2022-03-22 | 3.680 | 3.730 | 3.620 | 3.712 | 2.520 | 312,038 |
| 2022-03-21 | 3.670 | 3.738 | 3.594 | 3.640 | 2.471 | 508,987 |
| 2022-03-18 | 3.800 | 3.864 | 3.636 | 3.636 | 2.468 | 1,241,925 |
| 2022-03-17 | 3.920 | 3.966 | 3.838 | 3.852 | 2.615 | 537,973 |
| 2022-03-16 | 3.740 | 3.910 | 3.710 | 3.908 | 2.653 | 699,296 |
| 2022-03-15 | 3.620 | 3.714 | 3.620 | 3.700 | 2.511 | 260,701 |
| 2022-03-14 | 3.654 | 3.700 | 3.628 | 3.692 | 2.506 | 446,756 |
| 2022-03-11 | 3.610 | 3.728 | 3.570 | 3.670 | 2.491 | 798,215 |
| 2022-03-10 | 3.602 | 3.638 | 3.574 | 3.600 | 2.444 | 486,384 |
| 2022-03-09 | 3.664 | 3.664 | 3.528 | 3.590 | 2.437 | 630,629 |
| 2022-03-08 | 3.490 | 3.610 | 3.490 | 3.554 | 2.412 | 324,019 |
| 2022-03-07 | 3.538 | 3.570 | 3.352 | 3.530 | 2.396 | 519,408 |
| 2022-03-04 | 3.676 | 3.716 | 3.564 | 3.584 | 2.433 | 494,545 |
| 2022-03-03 | 3.864 | 3.870 | 3.750 | 3.764 | 2.555 | 289,969 |
| 2022-03-02 | 3.780 | 3.866 | 3.774 | 3.820 | 2.593 | 367,003 |
| 2022-03-01 | 3.860 | 3.952 | 3.780 | 3.790 | 2.573 | 498,410 |
| 2022-02-28 | 3.710 | 3.878 | 3.700 | 3.870 | 2.627 | 593,065 |
| 2022-02-25 | 3.632 | 3.824 | 3.612 | 3.750 | 2.545 | 833,101 |
| 2022-02-24 | 3.470 | 3.700 | 3.390 | 3.588 | 2.435 | 627,811 |
| 2022-02-23 | 3.600 | 3.650 | 3.554 | 3.568 | 2.422 | 164,763 |
| 2022-02-22 | 3.550 | 3.626 | 3.474 | 3.604 | 2.446 | 225,188 |
| 2022-02-21 | 3.604 | 3.670 | 3.604 | 3.658 | 2.483 | 241,986 |
| 2022-02-18 | 3.632 | 3.670 | 3.616 | 3.626 | 2.461 | 126,143 |
| 2022-02-17 | 3.796 | 3.796 | 3.642 | 3.646 | 2.475 | 221,868 |
| 2022-02-16 | 3.730 | 3.800 | 3.714 | 3.724 | 2.528 | 260,466 |
| 2022-02-15 | 3.600 | 3.758 | 3.586 | 3.738 | 2.537 | 386,028 |
| 2022-02-14 | 3.620 | 3.680 | 3.584 | 3.644 | 2.473 | 392,497 |
| 2022-02-11 | 3.660 | 3.750 | 3.660 | 3.750 | 2.545 | 258,450 |
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.