Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.770 | 5.920 | 5.770 | 5.920 | 5.920 | 653,918 |
| 2026-10-15 | 5.750 | 5.800 | 5.730 | 5.760 | 5.760 | 309,166 |
| 2026-10-14 | 5.700 | 5.820 | 5.700 | 5.740 | 5.740 | 269,341 |
| 2026-10-13 | 5.710 | 5.750 | 5.700 | 5.700 | 5.700 | 266,060 |
| 2026-10-12 | 5.790 | 5.790 | 5.680 | 5.680 | 5.680 | 274,688 |
| 2026-10-09 | 5.750 | 5.820 | 5.720 | 5.770 | 5.770 | 282,569 |
| 2026-10-08 | 5.700 | 5.760 | 5.680 | 5.690 | 5.690 | 265,754 |
| 2026-10-07 | 5.710 | 5.780 | 5.680 | 5.680 | 5.680 | 359,143 |
| 2026-10-06 | 5.780 | 5.790 | 5.710 | 5.710 | 5.710 | 398,539 |
| 2026-10-05 | 5.800 | 5.840 | 5.770 | 5.800 | 5.800 | 264,476 |
| 2026-10-02 | 5.740 | 5.820 | 5.740 | 5.790 | 5.790 | 200,041 |
| 2026-10-01 | 5.800 | 5.840 | 5.720 | 5.740 | 5.740 | 495,499 |
| 2026-09-30 | 5.790 | 5.830 | 5.750 | 5.820 | 5.820 | 329,264 |
| 2026-09-29 | 5.840 | 5.900 | 5.770 | 5.770 | 5.770 | 453,790 |
| 2026-09-28 | 5.910 | 5.970 | 5.840 | 5.860 | 5.860 | 977,330 |
| 2026-09-25 | 5.760 | 5.870 | 5.730 | 5.840 | 5.840 | 1,049,136 |
| 2026-09-24 | 5.580 | 5.850 | 5.580 | 5.820 | 5.820 | 2,563,779 |
| 2026-09-23 | 5.300 | 5.310 | 5.230 | 5.270 | 5.270 | 224,515 |
| 2026-09-22 | 5.360 | 5.390 | 5.280 | 5.280 | 5.280 | 153,275 |
| 2026-09-21 | 5.340 | 5.370 | 5.310 | 5.350 | 5.350 | 165,437 |
| 2026-09-18 | 5.400 | 5.440 | 5.320 | 5.320 | 5.320 | 398,677 |
Page 1 of 1 · 21 trading days
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.