Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.700 | 4.790 | 4.690 | 4.755 | 4.188 | 368,851 |
| 2025-02-24 | 4.640 | 4.710 | 4.615 | 4.680 | 4.122 | 294,648 |
| 2025-02-21 | 4.580 | 4.630 | 4.580 | 4.620 | 4.069 | 386,210 |
| 2025-02-20 | 4.570 | 4.640 | 4.560 | 4.595 | 4.047 | 420,655 |
| 2025-02-19 | 4.580 | 4.630 | 4.520 | 4.570 | 4.025 | 278,729 |
| 2025-02-18 | 4.590 | 4.650 | 4.580 | 4.620 | 4.069 | 178,753 |
| 2025-02-17 | 4.600 | 4.620 | 4.570 | 4.580 | 4.034 | 193,436 |
| 2025-02-14 | 4.660 | 4.660 | 4.600 | 4.610 | 4.060 | 213,925 |
| 2025-02-13 | 4.655 | 4.670 | 4.600 | 4.625 | 4.073 | 209,414 |
| 2025-02-12 | 4.630 | 4.685 | 4.565 | 4.645 | 4.091 | 333,876 |
| 2025-02-11 | 4.620 | 4.640 | 4.590 | 4.610 | 4.060 | 119,293 |
| 2025-02-10 | 4.550 | 4.630 | 4.545 | 4.610 | 4.060 | 311,555 |
| 2025-02-07 | 4.550 | 4.550 | 4.510 | 4.535 | 3.994 | 203,078 |
| 2025-02-06 | 4.530 | 4.570 | 4.505 | 4.525 | 3.985 | 204,611 |
| 2025-02-05 | 4.520 | 4.525 | 4.485 | 4.510 | 3.972 | 176,556 |
| 2025-02-04 | 4.430 | 4.510 | 4.425 | 4.505 | 3.968 | 195,488 |
| 2025-02-03 | 4.390 | 4.420 | 4.380 | 4.415 | 3.888 | 170,308 |
| 2025-01-31 | 4.410 | 4.435 | 4.375 | 4.420 | 3.893 | 108,505 |
| 2025-01-30 | 4.360 | 4.415 | 4.345 | 4.395 | 3.871 | 156,461 |
| 2025-01-29 | 4.340 | 4.370 | 4.330 | 4.350 | 3.831 | 129,612 |
| 2025-01-28 | 4.305 | 4.360 | 4.305 | 4.335 | 3.818 | 120,477 |
| 2025-01-27 | 4.335 | 4.370 | 4.300 | 4.355 | 3.836 | 247,012 |
| 2025-01-24 | 4.340 | 4.360 | 4.320 | 4.345 | 3.827 | 163,414 |
| 2025-01-23 | 4.400 | 4.400 | 4.330 | 4.345 | 3.827 | 217,484 |
| 2025-01-22 | 4.400 | 4.400 | 4.365 | 4.385 | 3.862 | 299,984 |
| 2025-01-21 | 4.370 | 4.420 | 4.345 | 4.420 | 3.893 | 204,608 |
| 2025-01-20 | 4.425 | 4.425 | 4.320 | 4.355 | 3.836 | 341,921 |
| 2025-01-17 | 4.410 | 4.415 | 4.375 | 4.400 | 3.875 | 160,678 |
| 2025-01-16 | 4.405 | 4.405 | 4.360 | 4.385 | 3.862 | 146,750 |
| 2025-01-15 | 4.380 | 4.415 | 4.300 | 4.390 | 3.866 | 274,062 |
| 2025-01-14 | 4.440 | 4.440 | 4.385 | 4.385 | 3.862 | 343,850 |
| 2025-01-13 | 4.445 | 4.470 | 4.400 | 4.420 | 3.893 | 167,478 |
| 2025-01-10 | 4.515 | 4.515 | 4.430 | 4.435 | 3.906 | 181,922 |
| 2025-01-09 | 4.440 | 4.540 | 4.425 | 4.495 | 3.959 | 259,179 |
| 2025-01-08 | 4.465 | 4.465 | 4.415 | 4.455 | 3.924 | 153,265 |
| 2025-01-07 | 4.485 | 4.500 | 4.450 | 4.450 | 3.919 | 247,313 |
| 2025-01-06 | 4.500 | 4.535 | 4.420 | 4.480 | 3.946 | 123,935 |
| 2025-01-03 | 4.490 | 4.520 | 4.450 | 4.480 | 3.946 | 247,440 |
| 2025-01-02 | 4.370 | 4.480 | 4.370 | 4.470 | 3.937 | 301,559 |
| 2024-12-31 | 4.335 | 4.390 | 4.335 | 4.370 | 3.849 | 176,883 |
| 2024-12-30 | 4.370 | 4.380 | 4.325 | 4.360 | 3.840 | 247,282 |
| 2024-12-27 | 4.325 | 4.390 | 4.310 | 4.370 | 3.849 | 252,976 |
| 2024-12-24 | 4.320 | 4.345 | 4.305 | 4.310 | 3.796 | 95,140 |
| 2024-12-23 | 4.340 | 4.340 | 4.280 | 4.335 | 3.818 | 296,645 |
| 2024-12-20 | 4.365 | 4.375 | 4.300 | 4.340 | 3.822 | 586,364 |
| 2024-12-19 | 4.360 | 4.470 | 4.350 | 4.400 | 3.875 | 615,442 |
| 2024-12-18 | 4.300 | 4.415 | 4.300 | 4.385 | 3.862 | 389,691 |
| 2024-12-17 | 4.250 | 4.325 | 4.220 | 4.315 | 3.800 | 413,394 |
| 2024-12-16 | 4.415 | 4.450 | 4.215 | 4.250 | 3.743 | 1,229,318 |
| 2024-12-13 | 4.720 | 4.740 | 4.640 | 4.670 | 3.963 | 1,002,525 |
| 2024-12-12 | 4.670 | 4.700 | 4.640 | 4.690 | 3.980 | 447,023 |
| 2024-12-11 | 4.700 | 4.710 | 4.615 | 4.665 | 3.959 | 469,069 |
| 2024-12-10 | 4.730 | 4.740 | 4.680 | 4.700 | 3.989 | 503,589 |
| 2024-12-09 | 4.735 | 4.745 | 4.685 | 4.740 | 4.023 | 531,288 |
| 2024-12-06 | 4.695 | 4.745 | 4.680 | 4.695 | 3.984 | 447,164 |
| 2024-12-05 | 4.635 | 4.695 | 4.635 | 4.695 | 3.984 | 380,320 |
| 2024-12-04 | 4.600 | 4.635 | 4.560 | 4.620 | 3.921 | 479,493 |
| 2024-12-03 | 4.555 | 4.590 | 4.550 | 4.580 | 3.887 | 284,574 |
| 2024-12-02 | 4.550 | 4.605 | 4.525 | 4.535 | 3.849 | 479,581 |
| 2024-11-29 | 4.540 | 4.600 | 4.510 | 4.545 | 3.857 | 162,999 |
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.