Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.220 | 6.250 | 6.110 | 6.170 | 5.434 | 734,439 |
| 2025-05-22 | 6.270 | 6.290 | 6.190 | 6.220 | 5.478 | 434,850 |
| 2025-05-21 | 6.180 | 6.250 | 6.160 | 6.250 | 5.504 | 403,999 |
| 2025-05-20 | 6.150 | 6.200 | 6.120 | 6.150 | 5.416 | 502,430 |
| 2025-05-19 | 6.060 | 6.160 | 6.060 | 6.110 | 5.381 | 606,007 |
| 2025-05-16 | 5.900 | 6.070 | 5.900 | 6.060 | 5.337 | 635,681 |
| 2025-05-15 | 5.890 | 5.890 | 5.840 | 5.880 | 5.179 | 282,928 |
| 2025-05-14 | 5.860 | 5.880 | 5.810 | 5.870 | 5.170 | 294,892 |
| 2025-05-13 | 5.870 | 5.920 | 5.840 | 5.860 | 5.161 | 426,103 |
| 2025-05-12 | 5.890 | 5.900 | 5.810 | 5.870 | 5.170 | 487,589 |
| 2025-05-09 | 5.790 | 5.830 | 5.770 | 5.810 | 5.117 | 283,390 |
| 2025-05-08 | 5.750 | 5.790 | 5.720 | 5.770 | 5.082 | 233,333 |
| 2025-05-07 | 5.760 | 5.800 | 5.700 | 5.740 | 5.055 | 308,566 |
| 2025-05-06 | 5.690 | 5.780 | 5.630 | 5.770 | 5.082 | 368,075 |
| 2025-05-05 | 5.640 | 5.690 | 5.580 | 5.650 | 4.976 | 545,874 |
| 2025-05-02 | 5.660 | 5.700 | 5.600 | 5.630 | 4.958 | 596,393 |
| 2025-04-30 | 5.560 | 5.690 | 5.490 | 5.560 | 4.897 | 558,126 |
| 2025-04-29 | 5.500 | 5.550 | 5.460 | 5.490 | 4.835 | 368,434 |
| 2025-04-28 | 5.470 | 5.530 | 5.450 | 5.520 | 4.862 | 469,973 |
| 2025-04-25 | 5.390 | 5.470 | 5.370 | 5.420 | 4.773 | 418,930 |
| 2025-04-24 | 5.350 | 5.390 | 5.340 | 5.380 | 4.738 | 194,298 |
| 2025-04-23 | 5.420 | 5.450 | 5.290 | 5.350 | 4.712 | 502,146 |
| 2025-04-22 | 5.390 | 5.420 | 5.350 | 5.380 | 4.738 | 241,757 |
| 2025-04-17 | 5.370 | 5.370 | 5.300 | 5.340 | 4.703 | 216,839 |
| 2025-04-16 | 5.310 | 5.360 | 5.280 | 5.360 | 4.721 | 466,460 |
| 2025-04-15 | 5.230 | 5.320 | 5.190 | 5.300 | 4.668 | 487,454 |
| 2025-04-14 | 5.180 | 5.200 | 5.110 | 5.180 | 4.562 | 332,304 |
| 2025-04-11 | 5.100 | 5.200 | 5.040 | 5.060 | 4.456 | 348,257 |
| 2025-04-10 | 5.280 | 5.290 | 5.070 | 5.120 | 4.509 | 572,020 |
| 2025-04-09 | 4.950 | 5.020 | 4.885 | 4.935 | 4.346 | 503,138 |
| 2025-04-08 | 4.900 | 5.100 | 4.900 | 5.060 | 4.456 | 575,001 |
| 2025-04-07 | 4.750 | 5.010 | 4.600 | 4.860 | 4.280 | 1,234,938 |
| 2025-04-04 | 5.200 | 5.200 | 4.850 | 4.985 | 4.390 | 997,920 |
| 2025-04-03 | 5.220 | 5.290 | 5.180 | 5.200 | 4.580 | 244,613 |
| 2025-04-02 | 5.250 | 5.270 | 5.210 | 5.240 | 4.615 | 184,933 |
| 2025-04-01 | 5.220 | 5.280 | 5.200 | 5.270 | 4.641 | 247,337 |
| 2025-03-31 | 5.200 | 5.210 | 5.140 | 5.180 | 4.562 | 400,560 |
| 2025-03-28 | 5.240 | 5.280 | 5.210 | 5.220 | 4.597 | 235,477 |
| 2025-03-27 | 5.300 | 5.300 | 5.240 | 5.260 | 4.633 | 193,961 |
| 2025-03-26 | 5.270 | 5.330 | 5.230 | 5.300 | 4.668 | 237,620 |
| 2025-03-25 | 5.220 | 5.260 | 5.210 | 5.250 | 4.624 | 141,306 |
| 2025-03-24 | 5.220 | 5.250 | 5.200 | 5.210 | 4.589 | 160,611 |
| 2025-03-21 | 5.200 | 5.200 | 5.140 | 5.180 | 4.562 | 217,332 |
| 2025-03-20 | 5.230 | 5.270 | 5.120 | 5.170 | 4.553 | 256,189 |
| 2025-03-19 | 5.210 | 5.260 | 5.210 | 5.220 | 4.597 | 306,847 |
| 2025-03-18 | 5.180 | 5.210 | 5.130 | 5.200 | 4.580 | 306,869 |
| 2025-03-17 | 5.110 | 5.180 | 5.090 | 5.170 | 4.553 | 336,687 |
| 2025-03-14 | 5.030 | 5.100 | 5.010 | 5.090 | 4.483 | 220,553 |
| 2025-03-13 | 5.000 | 5.080 | 4.965 | 5.030 | 4.430 | 382,473 |
| 2025-03-12 | 4.950 | 5.030 | 4.950 | 5.010 | 4.412 | 244,333 |
| 2025-03-11 | 4.920 | 5.010 | 4.900 | 4.965 | 4.373 | 311,557 |
| 2025-03-10 | 4.975 | 4.980 | 4.900 | 4.940 | 4.351 | 206,205 |
| 2025-03-07 | 4.990 | 4.995 | 4.900 | 4.955 | 4.364 | 332,661 |
| 2025-03-06 | 5.080 | 5.080 | 4.960 | 4.970 | 4.377 | 241,212 |
| 2025-03-05 | 5.010 | 5.120 | 5.000 | 5.060 | 4.456 | 510,635 |
| 2025-03-04 | 5.060 | 5.100 | 4.940 | 4.975 | 4.382 | 816,043 |
| 2025-03-03 | 4.985 | 5.090 | 4.980 | 5.050 | 4.448 | 841,578 |
| 2025-02-28 | 4.900 | 4.990 | 4.890 | 4.955 | 4.364 | 892,926 |
| 2025-02-27 | 4.785 | 4.965 | 4.750 | 4.880 | 4.298 | 1,309,491 |
| 2025-02-26 | 4.760 | 4.790 | 4.720 | 4.755 | 4.188 | 214,636 |
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.