Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.200 | 5.260 | 5.140 | 5.260 | 5.088 | 360,234 |
| 2026-02-02 | 5.220 | 5.250 | 5.170 | 5.180 | 5.011 | 167,943 |
| 2026-01-30 | 5.210 | 5.270 | 5.100 | 5.250 | 5.078 | 592,448 |
| 2026-01-29 | 5.180 | 5.260 | 5.180 | 5.200 | 5.030 | 275,879 |
| 2026-01-28 | 5.180 | 5.230 | 5.150 | 5.190 | 5.020 | 262,082 |
| 2026-01-27 | 5.200 | 5.200 | 5.120 | 5.170 | 5.001 | 173,258 |
| 2026-01-26 | 5.200 | 5.260 | 5.170 | 5.200 | 5.030 | 222,557 |
| 2026-01-23 | 5.170 | 5.220 | 5.100 | 5.200 | 5.030 | 335,741 |
| 2026-01-22 | 5.070 | 5.200 | 5.070 | 5.180 | 5.011 | 370,790 |
| 2026-01-21 | 5.020 | 5.060 | 4.970 | 5.040 | 4.875 | 209,922 |
| 2026-01-20 | 5.040 | 5.050 | 4.965 | 5.050 | 4.885 | 261,935 |
| 2026-01-19 | 5.020 | 5.050 | 4.965 | 5.020 | 4.856 | 312,392 |
| 2026-01-16 | 5.040 | 5.060 | 4.995 | 5.030 | 4.866 | 199,493 |
| 2026-01-15 | 4.980 | 5.040 | 4.930 | 5.030 | 4.866 | 201,519 |
| 2026-01-14 | 5.020 | 5.060 | 4.960 | 4.980 | 4.817 | 458,249 |
| 2026-01-13 | 5.090 | 5.090 | 5.000 | 5.010 | 4.846 | 248,600 |
| 2026-01-12 | 5.040 | 5.110 | 5.000 | 5.090 | 4.924 | 369,464 |
| 2026-01-09 | 4.950 | 5.030 | 4.915 | 5.020 | 4.856 | 214,766 |
| 2026-01-08 | 4.920 | 4.955 | 4.900 | 4.935 | 4.774 | 179,681 |
| 2026-01-07 | 5.050 | 5.050 | 4.910 | 4.925 | 4.764 | 303,194 |
| 2026-01-06 | 5.030 | 5.040 | 4.975 | 5.030 | 4.866 | 237,425 |
| 2026-01-05 | 4.900 | 5.030 | 4.890 | 5.030 | 4.866 | 527,466 |
| 2026-01-02 | 4.900 | 4.940 | 4.875 | 4.900 | 4.740 | 571,507 |
| 2025-12-31 | 4.880 | 4.895 | 4.850 | 4.880 | 4.720 | 374,361 |
| 2025-12-30 | 4.870 | 4.900 | 4.820 | 4.895 | 4.735 | 716,083 |
| 2025-12-29 | 4.895 | 4.910 | 4.860 | 4.885 | 4.725 | 688,236 |
| 2025-12-24 | 4.840 | 4.895 | 4.830 | 4.890 | 4.730 | 115,861 |
| 2025-12-23 | 4.930 | 4.940 | 4.840 | 4.845 | 4.687 | 370,327 |
| 2025-12-22 | 4.950 | 4.980 | 4.890 | 4.945 | 4.783 | 495,395 |
| 2025-12-19 | 4.920 | 5.000 | 4.920 | 4.965 | 4.803 | 521,279 |
| 2025-12-18 | 4.875 | 4.945 | 4.855 | 4.930 | 4.769 | 485,621 |
| 2025-12-17 | 4.800 | 4.890 | 4.760 | 4.855 | 4.696 | 1,162,595 |
| 2025-12-16 | 4.840 | 4.895 | 4.790 | 4.805 | 4.648 | 569,589 |
| 2025-12-15 | 4.890 | 4.905 | 4.800 | 4.840 | 4.682 | 1,438,505 |
| 2025-12-12 | 5.150 | 5.200 | 5.100 | 5.140 | 4.831 | 850,170 |
| 2025-12-11 | 5.060 | 5.140 | 5.050 | 5.140 | 4.831 | 356,136 |
| 2025-12-10 | 5.100 | 5.110 | 5.020 | 5.050 | 4.746 | 430,462 |
| 2025-12-09 | 5.100 | 5.140 | 5.080 | 5.110 | 4.803 | 311,016 |
| 2025-12-08 | 5.100 | 5.120 | 5.070 | 5.090 | 4.784 | 517,058 |
| 2025-12-05 | 5.120 | 5.210 | 5.100 | 5.120 | 4.812 | 506,604 |
| 2025-12-04 | 5.300 | 5.300 | 5.100 | 5.100 | 4.793 | 1,300,644 |
| 2025-12-03 | 5.380 | 5.400 | 5.290 | 5.290 | 4.972 | 646,486 |
| 2025-12-02 | 5.420 | 5.420 | 5.370 | 5.390 | 5.066 | 228,845 |
| 2025-12-01 | 5.440 | 5.450 | 5.320 | 5.410 | 5.085 | 314,210 |
| 2025-11-28 | 5.420 | 5.420 | 5.360 | 5.400 | 5.075 | 131,103 |
| 2025-11-27 | 5.450 | 5.460 | 5.350 | 5.410 | 5.085 | 241,056 |
| 2025-11-26 | 5.400 | 5.440 | 5.380 | 5.440 | 5.113 | 166,426 |
| 2025-11-25 | 5.390 | 5.410 | 5.320 | 5.400 | 5.075 | 249,985 |
| 2025-11-24 | 5.370 | 5.380 | 5.340 | 5.360 | 5.038 | 262,462 |
| 2025-11-21 | 5.270 | 5.360 | 5.240 | 5.350 | 5.028 | 177,699 |
| 2025-11-20 | 5.330 | 5.370 | 5.300 | 5.320 | 5.000 | 168,847 |
| 2025-11-19 | 5.240 | 5.300 | 5.230 | 5.300 | 4.981 | 247,607 |
| 2025-11-18 | 5.350 | 5.370 | 5.220 | 5.250 | 4.934 | 521,941 |
| 2025-11-17 | 5.400 | 5.410 | 5.310 | 5.370 | 5.047 | 186,191 |
| 2025-11-14 | 5.390 | 5.390 | 5.310 | 5.380 | 5.056 | 236,325 |
| 2025-11-13 | 5.410 | 5.440 | 5.380 | 5.390 | 5.066 | 152,471 |
| 2025-11-12 | 5.390 | 5.430 | 5.360 | 5.410 | 5.085 | 229,371 |
| 2025-11-11 | 5.300 | 5.390 | 5.300 | 5.370 | 5.047 | 163,256 |
| 2025-11-10 | 5.320 | 5.350 | 5.280 | 5.300 | 4.981 | 289,330 |
| 2025-11-07 | 5.230 | 5.310 | 5.230 | 5.290 | 4.972 | 222,326 |
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.