Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.230 | 5.310 | 5.230 | 5.290 | 4.972 | 222,326 |
| 2025-11-06 | 5.240 | 5.240 | 5.200 | 5.230 | 4.915 | 125,617 |
| 2025-11-05 | 5.220 | 5.240 | 5.180 | 5.240 | 4.925 | 134,158 |
| 2025-11-04 | 5.200 | 5.250 | 5.150 | 5.220 | 4.906 | 400,575 |
| 2025-11-03 | 5.260 | 5.290 | 5.230 | 5.240 | 4.925 | 263,872 |
| 2025-10-31 | 5.290 | 5.330 | 5.240 | 5.250 | 4.934 | 162,984 |
| 2025-10-30 | 5.200 | 5.290 | 5.190 | 5.290 | 4.972 | 178,997 |
| 2025-10-29 | 5.200 | 5.260 | 5.180 | 5.200 | 4.887 | 192,512 |
| 2025-10-28 | 5.190 | 5.240 | 5.170 | 5.210 | 4.897 | 284,107 |
| 2025-10-27 | 5.210 | 5.300 | 5.190 | 5.200 | 4.887 | 377,145 |
| 2025-10-24 | 5.230 | 5.300 | 5.160 | 5.200 | 4.887 | 389,882 |
| 2025-10-23 | 5.190 | 5.300 | 5.180 | 5.300 | 4.981 | 522,533 |
| 2025-10-22 | 5.120 | 5.210 | 5.120 | 5.190 | 4.878 | 916,215 |
| 2025-10-21 | 5.190 | 5.200 | 5.120 | 5.120 | 4.812 | 304,153 |
| 2025-10-20 | 5.270 | 5.270 | 5.160 | 5.160 | 4.850 | 398,325 |
| 2025-10-17 | 5.290 | 5.290 | 5.190 | 5.220 | 4.906 | 397,888 |
| 2025-10-16 | 5.380 | 5.380 | 5.290 | 5.310 | 4.991 | 263,803 |
| 2025-10-15 | 5.350 | 5.430 | 5.350 | 5.360 | 5.038 | 185,961 |
| 2025-10-14 | 5.390 | 5.420 | 5.330 | 5.350 | 5.028 | 502,255 |
| 2025-10-13 | 5.450 | 5.520 | 5.410 | 5.410 | 5.085 | 549,002 |
| 2025-10-10 | 5.590 | 5.600 | 5.470 | 5.470 | 5.141 | 322,089 |
| 2025-10-09 | 5.600 | 5.660 | 5.590 | 5.590 | 5.254 | 297,579 |
| 2025-10-08 | 5.600 | 5.650 | 5.600 | 5.610 | 5.273 | 140,932 |
| 2025-10-07 | 5.610 | 5.650 | 5.590 | 5.610 | 5.273 | 182,686 |
| 2025-10-06 | 5.570 | 5.650 | 5.530 | 5.640 | 5.301 | 296,781 |
| 2025-10-03 | 5.550 | 5.620 | 5.530 | 5.560 | 5.226 | 159,835 |
| 2025-10-02 | 5.620 | 5.630 | 5.550 | 5.550 | 5.216 | 357,604 |
| 2025-10-01 | 5.590 | 5.640 | 5.560 | 5.640 | 5.301 | 206,700 |
| 2025-09-30 | 5.580 | 5.600 | 5.530 | 5.600 | 5.263 | 301,745 |
| 2025-09-29 | 5.520 | 5.540 | 5.490 | 5.520 | 5.188 | 149,329 |
| 2025-09-26 | 5.440 | 5.520 | 5.410 | 5.510 | 5.179 | 214,396 |
| 2025-09-25 | 5.440 | 5.440 | 5.400 | 5.410 | 5.085 | 157,793 |
| 2025-09-24 | 5.430 | 5.460 | 5.400 | 5.440 | 5.113 | 250,645 |
| 2025-09-23 | 5.510 | 5.510 | 5.400 | 5.410 | 5.085 | 194,078 |
| 2025-09-22 | 5.400 | 5.480 | 5.330 | 5.430 | 5.103 | 254,213 |
| 2025-09-19 | 5.470 | 5.500 | 5.380 | 5.400 | 5.075 | 452,420 |
| 2025-09-18 | 5.590 | 5.590 | 5.470 | 5.490 | 5.160 | 383,946 |
| 2025-09-17 | 5.630 | 5.630 | 5.530 | 5.550 | 5.216 | 239,277 |
| 2025-09-16 | 5.660 | 5.660 | 5.600 | 5.600 | 5.263 | 132,049 |
| 2025-09-15 | 5.590 | 5.680 | 5.590 | 5.640 | 5.301 | 304,520 |
| 2025-09-12 | 5.590 | 5.630 | 5.560 | 5.600 | 5.263 | 200,730 |
| 2025-09-11 | 5.650 | 5.650 | 5.520 | 5.580 | 5.244 | 370,499 |
| 2025-09-10 | 5.800 | 5.800 | 5.660 | 5.660 | 5.320 | 428,239 |
| 2025-09-09 | 5.420 | 5.780 | 5.420 | 5.770 | 5.423 | 1,366,126 |
| 2025-09-08 | 5.360 | 5.440 | 5.360 | 5.420 | 5.094 | 275,699 |
| 2025-09-05 | 5.400 | 5.400 | 5.360 | 5.370 | 5.047 | 229,755 |
| 2025-09-04 | 5.270 | 5.390 | 5.250 | 5.390 | 5.066 | 419,333 |
| 2025-09-03 | 5.230 | 5.270 | 5.200 | 5.270 | 4.953 | 185,373 |
| 2025-09-02 | 5.260 | 5.280 | 5.170 | 5.210 | 4.897 | 333,517 |
| 2025-09-01 | 5.230 | 5.260 | 5.220 | 5.260 | 4.944 | 222,710 |
| 2025-08-29 | 5.190 | 5.230 | 5.180 | 5.210 | 4.897 | 138,745 |
| 2025-08-28 | 5.150 | 5.190 | 5.150 | 5.190 | 4.878 | 135,115 |
| 2025-08-27 | 5.180 | 5.200 | 5.140 | 5.150 | 4.840 | 181,715 |
| 2025-08-26 | 5.270 | 5.270 | 5.170 | 5.170 | 4.859 | 520,227 |
| 2025-08-25 | 5.210 | 5.290 | 5.170 | 5.260 | 4.944 | 413,278 |
| 2025-08-22 | 5.170 | 5.220 | 5.150 | 5.210 | 4.897 | 201,358 |
| 2025-08-21 | 5.170 | 5.180 | 5.110 | 5.170 | 4.859 | 214,413 |
| 2025-08-20 | 5.220 | 5.250 | 5.170 | 5.170 | 4.859 | 283,798 |
| 2025-08-19 | 5.150 | 5.250 | 5.140 | 5.230 | 4.915 | 532,337 |
| 2025-08-18 | 5.080 | 5.150 | 5.070 | 5.140 | 4.831 | 397,315 |
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.