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
2021-10-20	3.652	3.668	3.566	3.650	2.376	324,459
2021-10-19	3.644	3.666	3.624	3.630	2.363	84,377
2021-10-18	3.640	3.680	3.586	3.650	2.376	189,962
2021-10-15	3.650	3.650	3.582	3.604	2.346	106,524
2021-10-14	3.600	3.660	3.584	3.630	2.363	179,400

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.