Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.080 | 5.080 | 5.020 | 5.060 | 4.756 | 224,844 |
| 2025-08-14 | 5.050 | 5.090 | 5.020 | 5.050 | 4.746 | 362,227 |
| 2025-08-13 | 4.960 | 5.030 | 4.960 | 5.030 | 4.727 | 300,205 |
| 2025-08-12 | 4.980 | 4.985 | 4.930 | 4.945 | 4.648 | 209,476 |
| 2025-08-11 | 4.940 | 4.980 | 4.925 | 4.950 | 4.652 | 229,173 |
| 2025-08-08 | 4.915 | 4.945 | 4.900 | 4.910 | 4.615 | 259,290 |
| 2025-08-07 | 4.940 | 4.940 | 4.890 | 4.925 | 4.629 | 344,796 |
| 2025-08-06 | 4.965 | 4.965 | 4.895 | 4.905 | 4.610 | 401,641 |
| 2025-08-05 | 4.975 | 5.020 | 4.945 | 4.955 | 4.657 | 375,777 |
| 2025-08-04 | 4.940 | 4.970 | 4.905 | 4.970 | 4.671 | 396,479 |
| 2025-08-01 | 4.960 | 4.960 | 4.900 | 4.925 | 4.629 | 466,578 |
| 2025-07-31 | 4.955 | 4.980 | 4.950 | 4.960 | 4.662 | 355,696 |
| 2025-07-30 | 4.990 | 5.000 | 4.955 | 4.955 | 4.657 | 348,334 |
| 2025-07-29 | 5.000 | 5.030 | 4.980 | 4.985 | 4.685 | 320,527 |
| 2025-07-28 | 5.030 | 5.030 | 4.965 | 4.970 | 4.671 | 335,276 |
| 2025-07-25 | 5.040 | 5.040 | 5.000 | 5.020 | 4.718 | 233,823 |
| 2025-07-24 | 4.960 | 5.040 | 4.940 | 5.010 | 4.709 | 412,627 |
| 2025-07-23 | 5.060 | 5.070 | 4.930 | 4.940 | 4.643 | 776,806 |
| 2025-07-22 | 5.000 | 5.070 | 4.985 | 5.060 | 4.756 | 272,584 |
| 2025-07-21 | 5.090 | 5.090 | 5.010 | 5.010 | 4.709 | 258,664 |
| 2025-07-18 | 5.010 | 5.150 | 4.980 | 5.080 | 4.774 | 678,842 |
| 2025-07-17 | 5.080 | 5.100 | 5.020 | 5.030 | 4.727 | 301,215 |
| 2025-07-16 | 5.110 | 5.140 | 5.080 | 5.080 | 4.774 | 263,150 |
| 2025-07-15 | 5.160 | 5.180 | 5.110 | 5.120 | 4.812 | 173,146 |
| 2025-07-14 | 5.100 | 5.180 | 5.090 | 5.170 | 4.859 | 296,008 |
| 2025-07-11 | 5.100 | 5.170 | 5.100 | 5.150 | 4.840 | 179,552 |
| 2025-07-10 | 5.190 | 5.190 | 5.120 | 5.120 | 4.812 | 219,998 |
| 2025-07-09 | 5.110 | 5.180 | 5.110 | 5.180 | 4.868 | 311,306 |
| 2025-07-08 | 5.090 | 5.110 | 5.060 | 5.100 | 4.793 | 199,262 |
| 2025-07-07 | 5.070 | 5.110 | 5.060 | 5.100 | 4.793 | 229,224 |
| 2025-07-04 | 5.080 | 5.100 | 5.040 | 5.070 | 4.765 | 132,557 |
| 2025-07-03 | 5.090 | 5.130 | 5.060 | 5.110 | 4.803 | 288,532 |
| 2025-07-02 | 5.180 | 5.180 | 5.080 | 5.090 | 4.784 | 593,518 |
| 2025-07-01 | 5.220 | 5.240 | 5.130 | 5.170 | 4.859 | 311,111 |
| 2025-06-30 | 5.090 | 5.180 | 5.080 | 5.170 | 4.859 | 389,781 |
| 2025-06-27 | 5.000 | 5.090 | 5.000 | 5.060 | 4.756 | 368,526 |
| 2025-06-26 | 4.995 | 5.090 | 4.975 | 4.975 | 4.676 | 369,118 |
| 2025-06-25 | 5.090 | 5.090 | 4.965 | 4.990 | 4.690 | 722,457 |
| 2025-06-24 | 5.160 | 5.180 | 5.080 | 5.100 | 4.793 | 396,127 |
| 2025-06-23 | 5.070 | 5.180 | 5.050 | 5.120 | 4.812 | 701,302 |
| 2025-06-20 | 5.200 | 5.270 | 5.150 | 5.160 | 4.850 | 902,881 |
| 2025-06-19 | 5.320 | 5.320 | 5.180 | 5.210 | 4.897 | 834,662 |
| 2025-06-18 | 5.340 | 5.410 | 5.290 | 5.350 | 5.028 | 624,180 |
| 2025-06-17 | 5.330 | 5.380 | 5.290 | 5.330 | 5.009 | 885,115 |
| 2025-06-16 | 5.500 | 5.510 | 5.340 | 5.350 | 5.028 | 1,817,145 |
| 2025-06-13 | 6.050 | 6.100 | 5.970 | 6.050 | 5.328 | 1,789,098 |
| 2025-06-12 | 6.070 | 6.100 | 5.970 | 6.100 | 5.372 | 1,376,759 |
| 2025-06-11 | 6.020 | 6.050 | 5.960 | 6.010 | 5.293 | 672,292 |
| 2025-06-10 | 6.020 | 6.030 | 5.930 | 6.000 | 5.284 | 1,566,523 |
| 2025-06-09 | 6.080 | 6.080 | 6.010 | 6.010 | 5.293 | 666,086 |
| 2025-06-06 | 6.100 | 6.100 | 6.000 | 6.030 | 5.311 | 646,002 |
| 2025-06-05 | 6.030 | 6.080 | 5.960 | 6.070 | 5.346 | 1,647,770 |
| 2025-06-04 | 6.040 | 6.050 | 5.980 | 6.000 | 5.284 | 582,591 |
| 2025-06-03 | 6.020 | 6.060 | 5.950 | 5.990 | 5.276 | 652,012 |
| 2025-06-02 | 5.980 | 6.100 | 5.970 | 6.010 | 5.293 | 966,120 |
| 2025-05-30 | 6.120 | 6.120 | 5.880 | 5.950 | 5.240 | 1,576,172 |
| 2025-05-29 | 6.280 | 6.280 | 6.150 | 6.150 | 5.416 | 670,168 |
| 2025-05-28 | 6.250 | 6.280 | 6.210 | 6.260 | 5.513 | 413,320 |
| 2025-05-27 | 6.210 | 6.280 | 6.160 | 6.230 | 5.487 | 523,714 |
| 2025-05-26 | 6.230 | 6.290 | 6.200 | 6.230 | 5.487 | 424,814 |
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.