BME · A3M · stock
Atresmedia Corporación de Medios de Comunicación, S.A. (A3M) stock price history
Every BME trading session of Atresmedia Corporación de Medios de Comunicación, S.A. from Oct 29, 2003 to Nov 13, 2026: 5,695 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A3M adjusted close, 2003 to 2026
- €6.39
- All time high, 2015
- €6.23
- 52 week high, €4.38 low
- 5,695
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
A3M key facts
- Atresmedia Corporación de Medios de Comunicación, S.A. (A3M) closed at €6.21 on Nov 13, 2026 on BME.
- A3M's all time high close is €6.39, set on Jul 16, 2015; its all time low close is €0.9289 on Mar 30, 2009.
- A3M's 52 week range is €4.38 to €6.23.
- A3M returned +24.4% over the year to Nov 13, 2026 and +190.1% over five years.
- Over ten years A3M returned +56%, +4.6% a year compounded.
- A3M's deepest drawdown was -85.1% from Feb 1, 2006 to Mar 30, 2009.
- DataCedar holds 5,695 daily sessions of A3M history from Oct 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
A3M price chart, 2003 to 2026
A3M returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +19.9% |
| 6 months | +27.1% |
| Year to date | +32.2% |
| 1 year | +24.4% |
| 3 years | +128.2% |
| 5 years | +190.1% |
| 10 years | +56.5% |
| Since Oct 29, 2003 | +255.9% |
| Compound annual growth, 23.0 years | +5.7% |
A3M records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.39 on Jul 16, 2015
- All time low close
- €0.9289 on Mar 30, 2009
- 52 week high
- €6.23 on Nov 13, 2026
- 52 week low
- €4.38 on Mar 23, 2026
- Deepest drawdown
- -85.1% from Feb 1, 2006 to Mar 30, 2009, recovered Apr 13, 2015
- Best single session
- +29.1% on Oct 12, 2004
- Worst single session
- -13.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 3.6×
- Best calendar year
- 2013, +208%
- Worst calendar year
- 2008, -55%
A3M price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 29, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.70 | €6.23 | €4.38 | €6.21 | +32.6% | 81.4M | 219 |
| 2025 | €3.73 | €5.37 | €3.67 | €4.68 | +25.5% | 102.4M | 255 |
| 2024 | €2.78 | €4.21 | €2.73 | €3.73 | +33.7% | 70.3M | 253 |
| 2023 | €2.26 | €2.90 | €2.24 | €2.79 | +25.3% | 73.7M | 255 |
| 2022 | €2.08 | €2.53 | €1.65 | €2.23 | +8.0% | 96.6M | 257 |
| 2021 | €1.69 | €2.49 | €1.68 | €2.06 | +22.0% | 72.3M | 255 |
| 2020 | €2.04 | €2.11 | €1.21 | €1.69 | -17.3% | 130.3M | 255 |
| 2019 | €2.31 | €2.62 | €1.73 | €2.04 | -11.2% | 137.2M | 255 |
| 2018 | €4.24 | €4.32 | €2.18 | €2.30 | -45.6% | 151.1M | 253 |
| 2017 | €4.51 | €5.16 | €3.65 | €4.23 | -5.6% | 139.7M | 254 |
| 2016 | €4.02 | €4.89 | €3.08 | €4.48 | +9.8% | 229.8M | 257 |
| 2015 | €4.74 | €6.47 | €3.93 | €4.08 | -13.4% | 230.3M | 256 |
| 2014 | €4.83 | €5.88 | €3.77 | €4.71 | -1.3% | 175.7M | 254 |
| 2013 | €1.57 | €4.94 | €1.53 | €4.77 | +208.2% | 125.7M | 255 |
| 2012 | €1.67 | €1.95 | €1.09 | €1.55 | -8.4% | 79.6M | 256 |
| 2011 | €2.35 | €2.62 | €1.29 | €1.69 | -27.0% | 199.9M | 255 |
| 2010 | €2.48 | €2.84 | €1.36 | €2.32 | -6.4% | 200.7M | 254 |
| 2009 | €1.35 | €2.69 | €0.9164 | €2.47 | +83.7% | 140.7M | 250 |
| 2008 | €2.97 | €3.06 | €1.26 | €1.35 | -54.6% | 200.4M | 253 |
| 2007 | €4.90 | €5.01 | €2.77 | €2.97 | -39.3% | 234.3M | 253 |
| 2006 | €5.42 | €6.45 | €4.10 | €4.89 | -9.7% | 387.6M | 253 |
| 2005 | €3.62 | €5.51 | €3.62 | €5.41 | +58.3% | 231.6M | 184 |
| 2004 | €2.24 | €3.53 | €2.15 | €3.42 | +52.8% | 195.1M | 160 |
| 2003 | €1.72 | €2.41 | €1.70 | €2.24 | n/a | 139.6M | 44 |
A3M monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €6.21 | +8.8% |
| October 2026 | €5.71 | -1.9% |
| September 2026 | €5.82 | +13.0% |
| August 2026 | €5.15 | -1.2% |
| July 2026 | €5.21 | +9.2% |
| June 2026 | €4.77 | -3.7% |
| May 2026 | €4.95 | -0.4% |
| April 2026 | €4.97 | +8.0% |
| March 2026 | €4.60 | -7.4% |
| February 2026 | €4.97 | -1.3% |
| January 2026 | €5.04 | +7.6% |
| December 2025 | €4.68 | -6.4% |
About the A3M data
Daily bars. 5,695 sessions from Oct 29, 2003 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AA3M/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
A3M share price history
