Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 3.740 | 3.822 | 3.668 | 3.668 | 2.388 | 256,971 |
| 2021-11-15 | 3.648 | 3.782 | 3.638 | 3.752 | 2.442 | 260,830 |
| 2021-11-12 | 3.630 | 3.708 | 3.630 | 3.648 | 2.375 | 198,976 |
| 2021-11-11 | 3.690 | 3.700 | 3.626 | 3.634 | 2.365 | 454,226 |
| 2021-11-10 | 3.600 | 3.710 | 3.600 | 3.676 | 2.393 | 425,266 |
| 2021-11-09 | 3.606 | 3.634 | 3.590 | 3.628 | 2.361 | 286,968 |
| 2021-11-08 | 3.560 | 3.628 | 3.560 | 3.592 | 2.338 | 279,317 |
| 2021-11-05 | 3.568 | 3.606 | 3.520 | 3.580 | 2.330 | 158,168 |
| 2021-11-04 | 3.576 | 3.620 | 3.518 | 3.520 | 2.291 | 242,421 |
| 2021-11-03 | 3.620 | 3.620 | 3.546 | 3.600 | 2.343 | 160,947 |
| 2021-11-02 | 3.620 | 3.620 | 3.570 | 3.570 | 2.324 | 203,060 |
| 2021-11-01 | 3.550 | 3.620 | 3.550 | 3.590 | 2.337 | 165,979 |
| 2021-10-29 | 3.560 | 3.574 | 3.510 | 3.532 | 2.299 | 266,830 |
| 2021-10-28 | 3.538 | 3.620 | 3.500 | 3.580 | 2.330 | 381,803 |
| 2021-10-27 | 3.580 | 3.580 | 3.500 | 3.502 | 2.279 | 377,813 |
| 2021-10-26 | 3.610 | 3.620 | 3.538 | 3.556 | 2.315 | 281,242 |
| 2021-10-25 | 3.666 | 3.666 | 3.590 | 3.610 | 2.350 | 308,933 |
| 2021-10-22 | 3.672 | 3.740 | 3.604 | 3.630 | 2.363 | 483,234 |
| 2021-10-21 | 3.660 | 3.736 | 3.636 | 3.672 | 2.390 | 367,243 |
← NewerPage 22 of 22 · 1,279 trading days
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.