Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.634 | 3.720 | 3.630 | 3.720 | 2.525 | 307,194 |
| 2022-02-09 | 3.500 | 3.628 | 3.500 | 3.626 | 2.461 | 274,330 |
| 2022-02-08 | 3.500 | 3.578 | 3.500 | 3.510 | 2.382 | 245,323 |
| 2022-02-07 | 3.546 | 3.580 | 3.498 | 3.532 | 2.397 | 218,090 |
| 2022-02-04 | 3.520 | 3.548 | 3.490 | 3.502 | 2.377 | 227,421 |
| 2022-02-03 | 3.472 | 3.520 | 3.462 | 3.500 | 2.376 | 255,345 |
| 2022-02-02 | 3.460 | 3.516 | 3.434 | 3.502 | 2.377 | 226,940 |
| 2022-02-01 | 3.420 | 3.464 | 3.400 | 3.432 | 2.330 | 196,469 |
| 2022-01-31 | 3.438 | 3.482 | 3.436 | 3.442 | 2.336 | 117,261 |
| 2022-01-28 | 3.450 | 3.484 | 3.402 | 3.446 | 2.339 | 187,038 |
| 2022-01-27 | 3.400 | 3.446 | 3.356 | 3.444 | 2.338 | 290,204 |
| 2022-01-26 | 3.450 | 3.500 | 3.418 | 3.440 | 2.335 | 183,137 |
| 2022-01-25 | 3.350 | 3.426 | 3.350 | 3.412 | 2.316 | 197,702 |
| 2022-01-24 | 3.408 | 3.418 | 3.360 | 3.398 | 2.306 | 427,748 |
| 2022-01-21 | 3.462 | 3.500 | 3.418 | 3.418 | 2.320 | 241,174 |
| 2022-01-20 | 3.458 | 3.510 | 3.430 | 3.490 | 2.369 | 181,230 |
| 2022-01-19 | 3.480 | 3.510 | 3.446 | 3.464 | 2.351 | 340,724 |
| 2022-01-18 | 3.580 | 3.580 | 3.488 | 3.512 | 2.384 | 209,107 |
| 2022-01-17 | 3.508 | 3.580 | 3.478 | 3.580 | 2.430 | 345,211 |
| 2022-01-14 | 3.450 | 3.514 | 3.432 | 3.476 | 2.359 | 211,872 |
| 2022-01-13 | 3.438 | 3.538 | 3.426 | 3.516 | 2.387 | 266,833 |
| 2022-01-12 | 3.464 | 3.464 | 3.416 | 3.436 | 2.332 | 126,951 |
| 2022-01-11 | 3.448 | 3.466 | 3.408 | 3.418 | 2.320 | 189,250 |
| 2022-01-10 | 3.440 | 3.440 | 3.376 | 3.386 | 2.298 | 209,429 |
| 2022-01-07 | 3.386 | 3.400 | 3.346 | 3.378 | 2.293 | 107,133 |
| 2022-01-06 | 3.390 | 3.402 | 3.324 | 3.368 | 2.286 | 171,369 |
| 2022-01-05 | 3.400 | 3.412 | 3.350 | 3.350 | 2.274 | 172,917 |
| 2022-01-04 | 3.416 | 3.462 | 3.410 | 3.416 | 2.319 | 202,302 |
| 2022-01-03 | 3.362 | 3.404 | 3.354 | 3.400 | 2.308 | 100,049 |
| 2021-12-30 | 3.360 | 3.360 | 3.292 | 3.336 | 2.264 | 217,986 |
| 2021-12-29 | 3.306 | 3.360 | 3.306 | 3.360 | 2.281 | 169,035 |
| 2021-12-28 | 3.366 | 3.370 | 3.316 | 3.338 | 2.266 | 128,648 |
| 2021-12-27 | 3.302 | 3.360 | 3.290 | 3.346 | 2.271 | 173,084 |
| 2021-12-23 | 3.220 | 3.324 | 3.220 | 3.320 | 2.254 | 264,306 |
| 2021-12-22 | 3.224 | 3.252 | 3.218 | 3.240 | 2.199 | 120,087 |
| 2021-12-21 | 3.236 | 3.264 | 3.222 | 3.248 | 2.205 | 185,113 |
| 2021-12-20 | 3.200 | 3.244 | 3.150 | 3.226 | 2.190 | 279,555 |
| 2021-12-17 | 3.240 | 3.272 | 3.208 | 3.232 | 2.194 | 238,765 |
| 2021-12-16 | 3.244 | 3.270 | 3.218 | 3.240 | 2.199 | 239,882 |
| 2021-12-15 | 3.322 | 3.324 | 3.218 | 3.226 | 2.190 | 364,551 |
| 2021-12-14 | 3.400 | 3.412 | 3.222 | 3.310 | 2.247 | 888,391 |
| 2021-12-13 | 3.624 | 3.624 | 3.534 | 3.552 | 2.312 | 562,487 |
| 2021-12-10 | 3.550 | 3.626 | 3.530 | 3.586 | 2.334 | 260,426 |
| 2021-12-09 | 3.630 | 3.630 | 3.528 | 3.560 | 2.317 | 334,855 |
| 2021-12-08 | 3.628 | 3.628 | 3.530 | 3.552 | 2.312 | 344,298 |
| 2021-12-07 | 3.598 | 3.626 | 3.540 | 3.588 | 2.335 | 308,395 |
| 2021-12-06 | 3.480 | 3.560 | 3.450 | 3.542 | 2.306 | 331,539 |
| 2021-12-03 | 3.560 | 3.608 | 3.456 | 3.466 | 2.256 | 890,510 |
| 2021-12-02 | 3.506 | 3.534 | 3.482 | 3.520 | 2.291 | 336,989 |
| 2021-12-01 | 3.570 | 3.578 | 3.492 | 3.544 | 2.307 | 295,609 |
| 2021-11-30 | 3.566 | 3.566 | 3.440 | 3.522 | 2.293 | 390,171 |
| 2021-11-29 | 3.586 | 3.586 | 3.490 | 3.524 | 2.294 | 319,049 |
| 2021-11-26 | 3.590 | 3.594 | 3.502 | 3.502 | 2.279 | 630,509 |
| 2021-11-25 | 3.668 | 3.680 | 3.628 | 3.658 | 2.381 | 134,120 |
| 2021-11-24 | 3.650 | 3.722 | 3.622 | 3.670 | 2.389 | 359,859 |
| 2021-11-23 | 3.650 | 3.692 | 3.608 | 3.642 | 2.371 | 425,979 |
| 2021-11-22 | 3.596 | 3.678 | 3.568 | 3.632 | 2.364 | 322,045 |
| 2021-11-19 | 3.624 | 3.624 | 3.560 | 3.564 | 2.320 | 582,407 |
| 2021-11-18 | 3.600 | 3.604 | 3.560 | 3.578 | 2.329 | 362,001 |
| 2021-11-17 | 3.708 | 3.710 | 3.582 | 3.582 | 2.332 | 306,914 |
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.