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 |
| 2026-09-17 | 5.330 | 5.500 | 5.320 | 5.450 | 5.450 | 1,250,876 |
| 2026-09-16 | 5.350 | 5.430 | 5.310 | 5.330 | 5.330 | 791,545 |
| 2026-09-15 | 5.170 | 5.310 | 5.160 | 5.310 | 5.310 | 364,993 |
| 2026-09-14 | 5.180 | 5.220 | 5.160 | 5.200 | 5.200 | 168,714 |
| 2026-09-11 | 5.160 | 5.200 | 5.150 | 5.200 | 5.200 | 113,805 |
| 2026-09-10 | 5.080 | 5.160 | 5.080 | 5.150 | 5.150 | 102,910 |
| 2026-09-09 | 5.120 | 5.140 | 5.090 | 5.110 | 5.110 | 139,075 |
| 2026-09-08 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 52,128 |
| 2026-09-07 | 5.140 | 5.180 | 5.100 | 5.120 | 5.120 | 120,493 |
| 2026-09-04 | 5.190 | 5.190 | 5.100 | 5.140 | 5.140 | 155,395 |
| 2026-09-03 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 145,596 |
| 2026-09-02 | 5.060 | 5.140 | 5.020 | 5.130 | 5.130 | 182,386 |
| 2026-09-01 | 5.160 | 5.160 | 5.060 | 5.090 | 5.090 | 150,756 |
| 2026-08-31 | 5.190 | 5.220 | 5.130 | 5.150 | 5.150 | 189,487 |
| 2026-08-28 | 5.210 | 5.240 | 5.150 | 5.190 | 5.190 | 335,949 |
| 2026-08-27 | 5.270 | 5.270 | 5.180 | 5.200 | 5.200 | 101,411 |
| 2026-08-26 | 5.250 | 5.270 | 5.200 | 5.230 | 5.230 | 254,853 |
| 2026-08-25 | 5.240 | 5.240 | 5.180 | 5.240 | 5.240 | 148,237 |
| 2026-08-24 | 5.190 | 5.240 | 5.190 | 5.240 | 5.240 | 137,876 |
| 2026-08-21 | 5.200 | 5.240 | 5.190 | 5.210 | 5.210 | 227,600 |
| 2026-08-20 | 5.200 | 5.230 | 5.180 | 5.210 | 5.210 | 170,903 |
| 2026-08-19 | 5.200 | 5.200 | 5.160 | 5.200 | 5.200 | 107,064 |
| 2026-08-18 | 5.160 | 5.210 | 5.160 | 5.190 | 5.190 | 153,195 |
| 2026-08-17 | 5.210 | 5.220 | 5.160 | 5.160 | 5.160 | 241,013 |
| 2026-08-14 | 5.190 | 5.230 | 5.170 | 5.190 | 5.190 | 178,791 |
| 2026-08-13 | 5.120 | 5.200 | 5.120 | 5.180 | 5.180 | 124,181 |
| 2026-08-12 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 271,797 |
| 2026-08-11 | 5.100 | 5.160 | 5.100 | 5.100 | 5.100 | 124,243 |
| 2026-08-10 | 5.140 | 5.180 | 5.110 | 5.110 | 5.110 | 107,304 |
| 2026-08-07 | 5.140 | 5.180 | 5.110 | 5.150 | 5.150 | 149,922 |
| 2026-08-06 | 5.120 | 5.150 | 5.100 | 5.120 | 5.120 | 114,007 |
| 2026-08-05 | 5.160 | 5.180 | 5.090 | 5.090 | 5.090 | 273,092 |
| 2026-08-04 | 5.210 | 5.240 | 5.120 | 5.120 | 5.120 | 300,414 |
| 2026-08-03 | 5.230 | 5.240 | 5.120 | 5.200 | 5.200 | 216,831 |
| 2026-07-31 | 5.190 | 5.260 | 5.190 | 5.210 | 5.210 | 335,344 |
| 2026-07-30 | 5.210 | 5.280 | 5.210 | 5.250 | 5.250 | 286,368 |
| 2026-07-29 | 5.280 | 5.280 | 5.150 | 5.270 | 5.270 | 417,535 |
| 2026-07-28 | 5.240 | 5.280 | 5.200 | 5.260 | 5.260 | 615,822 |
| 2026-07-27 | 5.100 | 5.240 | 5.080 | 5.240 | 5.240 | 1,091,993 |
Page 1 of 22 · 1,281 trading daysOlder →
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.