Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.555 | 4.620 | 4.530 | 4.540 | 3.853 | 152,696 |
| 2024-11-27 | 4.520 | 4.550 | 4.490 | 4.550 | 3.861 | 171,431 |
| 2024-11-26 | 4.540 | 4.575 | 4.495 | 4.525 | 3.840 | 299,079 |
| 2024-11-25 | 4.540 | 4.560 | 4.485 | 4.545 | 3.857 | 390,944 |
| 2024-11-22 | 4.535 | 4.535 | 4.425 | 4.510 | 3.827 | 333,499 |
| 2024-11-21 | 4.500 | 4.540 | 4.470 | 4.540 | 3.853 | 328,737 |
| 2024-11-20 | 4.550 | 4.555 | 4.470 | 4.510 | 3.827 | 453,977 |
| 2024-11-19 | 4.535 | 4.545 | 4.450 | 4.525 | 3.840 | 226,354 |
| 2024-11-18 | 4.510 | 4.540 | 4.490 | 4.520 | 3.836 | 247,266 |
| 2024-11-15 | 4.475 | 4.515 | 4.460 | 4.470 | 3.793 | 187,349 |
| 2024-11-14 | 4.410 | 4.500 | 4.410 | 4.470 | 3.793 | 119,845 |
| 2024-11-13 | 4.450 | 4.470 | 4.375 | 4.400 | 3.734 | 166,600 |
| 2024-11-12 | 4.490 | 4.515 | 4.430 | 4.440 | 3.768 | 354,919 |
| 2024-11-11 | 4.420 | 4.565 | 4.420 | 4.490 | 3.810 | 237,843 |
| 2024-11-08 | 4.400 | 4.440 | 4.370 | 4.395 | 3.730 | 413,599 |
| 2024-11-07 | 4.355 | 4.400 | 4.355 | 4.370 | 3.709 | 218,911 |
| 2024-11-06 | 4.360 | 4.370 | 4.320 | 4.345 | 3.687 | 567,277 |
| 2024-11-05 | 4.360 | 4.390 | 4.335 | 4.350 | 3.692 | 248,768 |
| 2024-11-04 | 4.370 | 4.430 | 4.360 | 4.365 | 3.704 | 260,676 |
| 2024-11-01 | 4.350 | 4.395 | 4.350 | 4.380 | 3.717 | 154,291 |
| 2024-10-31 | 4.350 | 4.395 | 4.340 | 4.355 | 3.696 | 261,064 |
| 2024-10-30 | 4.380 | 4.400 | 4.300 | 4.360 | 3.700 | 436,733 |
| 2024-10-29 | 4.510 | 4.510 | 4.370 | 4.375 | 3.713 | 423,719 |
| 2024-10-28 | 4.475 | 4.510 | 4.450 | 4.460 | 3.785 | 298,561 |
| 2024-10-25 | 4.590 | 4.590 | 4.430 | 4.435 | 3.764 | 551,465 |
| 2024-10-24 | 4.650 | 4.650 | 4.500 | 4.555 | 3.866 | 596,289 |
| 2024-10-23 | 4.670 | 4.670 | 4.640 | 4.645 | 3.942 | 172,827 |
| 2024-10-22 | 4.640 | 4.670 | 4.625 | 4.655 | 3.950 | 134,453 |
| 2024-10-21 | 4.655 | 4.660 | 4.615 | 4.635 | 3.933 | 166,175 |
| 2024-10-18 | 4.630 | 4.675 | 4.620 | 4.650 | 3.946 | 164,718 |
| 2024-10-17 | 4.695 | 4.735 | 4.650 | 4.655 | 3.950 | 194,465 |
| 2024-10-16 | 4.690 | 4.755 | 4.670 | 4.730 | 4.014 | 144,386 |
| 2024-10-15 | 4.710 | 4.740 | 4.655 | 4.730 | 4.014 | 294,817 |
| 2024-10-14 | 4.650 | 4.725 | 4.620 | 4.705 | 3.993 | 207,459 |
| 2024-10-11 | 4.630 | 4.660 | 4.600 | 4.655 | 3.950 | 150,226 |
| 2024-10-10 | 4.640 | 4.660 | 4.595 | 4.640 | 3.938 | 81,314 |
| 2024-10-09 | 4.615 | 4.650 | 4.610 | 4.645 | 3.942 | 149,358 |
| 2024-10-08 | 4.625 | 4.650 | 4.605 | 4.650 | 3.946 | 90,239 |
| 2024-10-07 | 4.645 | 4.645 | 4.580 | 4.630 | 3.929 | 428,266 |
| 2024-10-04 | 4.590 | 4.660 | 4.590 | 4.660 | 3.955 | 126,657 |
| 2024-10-03 | 4.585 | 4.630 | 4.580 | 4.610 | 3.912 | 132,450 |
| 2024-10-02 | 4.610 | 4.640 | 4.560 | 4.620 | 3.921 | 231,486 |
| 2024-10-01 | 4.745 | 4.745 | 4.610 | 4.635 | 3.933 | 250,624 |
| 2024-09-30 | 4.750 | 4.765 | 4.720 | 4.750 | 4.031 | 135,497 |
| 2024-09-27 | 4.745 | 4.770 | 4.710 | 4.750 | 4.031 | 127,787 |
| 2024-09-26 | 4.670 | 4.725 | 4.665 | 4.725 | 4.010 | 171,705 |
| 2024-09-25 | 4.685 | 4.730 | 4.650 | 4.690 | 3.980 | 166,849 |
| 2024-09-24 | 4.710 | 4.725 | 4.655 | 4.690 | 3.980 | 198,760 |
| 2024-09-23 | 4.705 | 4.830 | 4.665 | 4.705 | 3.993 | 138,575 |
| 2024-09-20 | 4.750 | 4.800 | 4.670 | 4.695 | 3.984 | 587,886 |
| 2024-09-19 | 4.690 | 4.735 | 4.670 | 4.730 | 4.014 | 195,349 |
| 2024-09-18 | 4.585 | 4.670 | 4.585 | 4.665 | 3.959 | 113,850 |
| 2024-09-17 | 4.590 | 4.640 | 4.570 | 4.620 | 3.921 | 126,388 |
| 2024-09-16 | 4.575 | 4.595 | 4.540 | 4.575 | 3.883 | 100,187 |
| 2024-09-13 | 4.530 | 4.580 | 4.515 | 4.560 | 3.870 | 99,141 |
| 2024-09-12 | 4.550 | 4.550 | 4.490 | 4.515 | 3.832 | 180,835 |
| 2024-09-11 | 4.550 | 4.570 | 4.495 | 4.500 | 3.819 | 230,580 |
| 2024-09-10 | 4.615 | 4.630 | 4.560 | 4.570 | 3.878 | 146,005 |
| 2024-09-09 | 4.530 | 4.650 | 4.530 | 4.600 | 3.904 | 154,969 |
| 2024-09-06 | 4.550 | 4.580 | 4.520 | 4.525 | 3.840 | 128,288 |
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.