Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.150 | 5.210 | 5.140 | 5.180 | 5.011 | 175,663 |
| 2026-04-29 | 5.220 | 5.220 | 5.180 | 5.180 | 5.011 | 158,812 |
| 2026-04-28 | 5.210 | 5.300 | 5.100 | 5.180 | 5.011 | 373,744 |
| 2026-04-27 | 5.170 | 5.210 | 5.120 | 5.200 | 5.030 | 270,740 |
| 2026-04-24 | 5.250 | 5.250 | 5.110 | 5.160 | 4.991 | 722,019 |
| 2026-04-23 | 5.300 | 5.370 | 5.240 | 5.270 | 5.098 | 540,915 |
| 2026-04-22 | 5.240 | 5.280 | 5.210 | 5.250 | 5.078 | 481,080 |
| 2026-04-21 | 5.150 | 5.370 | 5.140 | 5.260 | 5.088 | 908,623 |
| 2026-04-20 | 5.100 | 5.160 | 5.100 | 5.130 | 4.962 | 240,048 |
| 2026-04-17 | 5.120 | 5.160 | 5.080 | 5.160 | 4.991 | 293,158 |
| 2026-04-16 | 5.090 | 5.120 | 5.060 | 5.090 | 4.924 | 283,692 |
| 2026-04-15 | 5.040 | 5.060 | 5.000 | 5.030 | 4.866 | 227,492 |
| 2026-04-14 | 5.020 | 5.060 | 5.000 | 5.030 | 4.866 | 219,737 |
| 2026-04-13 | 5.000 | 5.020 | 4.965 | 4.990 | 4.827 | 261,508 |
| 2026-04-10 | 4.980 | 5.060 | 4.965 | 5.040 | 4.875 | 348,590 |
| 2026-04-09 | 5.030 | 5.030 | 4.930 | 4.965 | 4.803 | 227,481 |
| 2026-04-08 | 5.100 | 5.110 | 5.000 | 5.010 | 4.846 | 499,987 |
| 2026-04-07 | 4.945 | 5.040 | 4.910 | 4.915 | 4.754 | 434,928 |
| 2026-04-02 | 4.890 | 4.915 | 4.855 | 4.910 | 4.749 | 176,684 |
| 2026-04-01 | 4.870 | 4.925 | 4.855 | 4.915 | 4.754 | 261,013 |
| 2026-03-31 | 4.860 | 4.880 | 4.795 | 4.795 | 4.638 | 355,549 |
| 2026-03-30 | 4.820 | 4.880 | 4.770 | 4.835 | 4.677 | 364,357 |
| 2026-03-27 | 4.825 | 4.875 | 4.790 | 4.820 | 4.662 | 200,740 |
| 2026-03-26 | 4.810 | 4.845 | 4.750 | 4.780 | 4.624 | 279,814 |
| 2026-03-25 | 4.775 | 4.860 | 4.770 | 4.800 | 4.643 | 251,068 |
| 2026-03-24 | 4.750 | 4.805 | 4.720 | 4.745 | 4.590 | 293,519 |
| 2026-03-23 | 4.615 | 4.870 | 4.565 | 4.730 | 4.575 | 641,002 |
| 2026-03-20 | 4.710 | 4.775 | 4.670 | 4.670 | 4.517 | 468,082 |
| 2026-03-19 | 4.725 | 4.755 | 4.670 | 4.700 | 4.546 | 381,749 |
| 2026-03-18 | 4.700 | 4.850 | 4.700 | 4.725 | 4.570 | 377,909 |
| 2026-03-17 | 4.720 | 4.790 | 4.655 | 4.690 | 4.537 | 451,427 |
| 2026-03-16 | 4.795 | 4.820 | 4.700 | 4.700 | 4.546 | 563,140 |
| 2026-03-13 | 4.800 | 4.850 | 4.780 | 4.785 | 4.629 | 332,844 |
| 2026-03-12 | 4.925 | 4.925 | 4.780 | 4.820 | 4.662 | 618,695 |
| 2026-03-11 | 4.980 | 4.985 | 4.910 | 4.915 | 4.754 | 239,093 |
| 2026-03-10 | 4.995 | 5.010 | 4.930 | 4.990 | 4.827 | 503,314 |
| 2026-03-09 | 4.845 | 4.950 | 4.820 | 4.915 | 4.754 | 487,160 |
| 2026-03-06 | 4.970 | 5.020 | 4.910 | 4.960 | 4.798 | 349,634 |
| 2026-03-05 | 4.910 | 5.020 | 4.850 | 4.950 | 4.788 | 579,256 |
| 2026-03-04 | 4.780 | 4.990 | 4.675 | 4.905 | 4.745 | 912,438 |
| 2026-03-03 | 4.975 | 4.980 | 4.815 | 4.845 | 4.687 | 961,886 |
| 2026-03-02 | 5.030 | 5.100 | 4.975 | 4.985 | 4.822 | 898,805 |
| 2026-02-27 | 5.140 | 5.190 | 5.020 | 5.180 | 5.011 | 608,859 |
| 2026-02-26 | 5.090 | 5.170 | 4.940 | 5.070 | 4.904 | 1,137,232 |
| 2026-02-25 | 5.130 | 5.150 | 5.050 | 5.080 | 4.914 | 289,449 |
| 2026-02-24 | 5.150 | 5.160 | 5.100 | 5.140 | 4.972 | 243,350 |
| 2026-02-23 | 5.140 | 5.170 | 5.100 | 5.100 | 4.933 | 402,026 |
| 2026-02-20 | 5.180 | 5.180 | 5.100 | 5.140 | 4.972 | 157,880 |
| 2026-02-19 | 5.100 | 5.150 | 5.080 | 5.150 | 4.982 | 244,845 |
| 2026-02-18 | 5.190 | 5.190 | 5.100 | 5.120 | 4.953 | 161,964 |
| 2026-02-17 | 5.040 | 5.170 | 5.040 | 5.170 | 5.001 | 473,530 |
| 2026-02-16 | 5.110 | 5.130 | 5.030 | 5.040 | 4.875 | 274,738 |
| 2026-02-13 | 5.150 | 5.150 | 5.100 | 5.100 | 4.933 | 227,296 |
| 2026-02-12 | 5.160 | 5.180 | 5.110 | 5.110 | 4.943 | 237,579 |
| 2026-02-11 | 5.250 | 5.250 | 5.160 | 5.160 | 4.991 | 245,676 |
| 2026-02-10 | 5.200 | 5.250 | 5.160 | 5.250 | 5.078 | 293,520 |
| 2026-02-09 | 5.130 | 5.210 | 5.110 | 5.210 | 5.040 | 361,103 |
| 2026-02-06 | 5.120 | 5.140 | 5.050 | 5.090 | 4.924 | 277,976 |
| 2026-02-05 | 5.230 | 5.230 | 5.100 | 5.110 | 4.943 | 309,223 |
| 2026-02-04 | 5.270 | 5.270 | 5.170 | 5.200 | 5.030 | 293,066 |
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.