Atresmedia Corporación de Medios de Comunicación S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5.410 | 5.440 | 5.380 | 5.390 | 5.066 | 152,471 |
| 2025-11-12 | 5.390 | 5.430 | 5.360 | 5.410 | 5.085 | 229,371 |
| 2025-11-11 | 5.300 | 5.390 | 5.300 | 5.370 | 5.047 | 163,256 |
| 2025-11-10 | 5.320 | 5.350 | 5.280 | 5.300 | 4.981 | 289,330 |
| 2025-11-07 | 5.230 | 5.310 | 5.230 | 5.290 | 4.972 | 222,326 |
| 2025-11-06 | 5.240 | 5.240 | 5.200 | 5.230 | 4.915 | 125,617 |
| 2025-11-05 | 5.220 | 5.240 | 5.180 | 5.240 | 4.925 | 134,158 |
| 2025-11-04 | 5.200 | 5.250 | 5.150 | 5.220 | 4.906 | 400,575 |
| 2025-11-03 | 5.260 | 5.290 | 5.230 | 5.240 | 4.925 | 263,872 |
| 2025-10-31 | 5.290 | 5.330 | 5.240 | 5.250 | 4.934 | 162,984 |
| 2025-10-30 | 5.200 | 5.290 | 5.190 | 5.290 | 4.972 | 178,997 |
| 2025-10-29 | 5.200 | 5.260 | 5.180 | 5.200 | 4.887 | 192,512 |
| 2025-10-28 | 5.190 | 5.240 | 5.170 | 5.210 | 4.897 | 284,107 |
| 2025-10-27 | 5.210 | 5.300 | 5.190 | 5.200 | 4.887 | 377,145 |
| 2025-10-24 | 5.230 | 5.300 | 5.160 | 5.200 | 4.887 | 389,882 |
| 2025-10-23 | 5.190 | 5.300 | 5.180 | 5.300 | 4.981 | 522,533 |
← NewerPage 5 of 5 · 256 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.