Gestamp Automocion SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.605	2.670	2.590	2.630	2.497	512,864
2024-09-04	2.610	2.620	2.585	2.600	2.468	269,965
2024-09-03	2.655	2.670	2.620	2.625	2.492	248,145
2024-09-02	2.635	2.665	2.595	2.640	2.506	233,702
2024-08-30	2.625	2.655	2.620	2.635	2.502	377,076
2024-08-29	2.620	2.635	2.605	2.615	2.483	135,245
2024-08-28	2.650	2.650	2.610	2.610	2.478	165,753
2024-08-27	2.645	2.645	2.625	2.630	2.497	281,196
2024-08-26	2.630	2.660	2.595	2.635	2.502	302,850
2024-08-23	2.610	2.620	2.560	2.615	2.483	254,288
2024-08-22	2.560	2.575	2.540	2.555	2.426	175,194
2024-08-21	2.550	2.570	2.530	2.565	2.435	226,117
2024-08-20	2.630	2.630	2.525	2.530	2.402	329,071
2024-08-19	2.565	2.600	2.555	2.590	2.459	292,597
2024-08-16	2.560	2.570	2.530	2.560	2.430	267,499
2024-08-15	2.515	2.565	2.510	2.550	2.421	136,453
2024-08-14	2.540	2.575	2.510	2.510	2.383	240,045
2024-08-13	2.540	2.540	2.510	2.540	2.411	208,425
2024-08-12	2.515	2.550	2.515	2.530	2.402	227,936
2024-08-09	2.560	2.575	2.520	2.535	2.407	249,830
2024-08-08	2.540	2.580	2.520	2.555	2.426	310,152
2024-08-07	2.535	2.620	2.525	2.560	2.430	558,691
2024-08-06	2.565	2.570	2.480	2.520	2.392	644,542
2024-08-05	2.505	2.545	2.440	2.540	2.411	990,034
2024-08-02	2.580	2.610	2.535	2.550	2.421	594,511
2024-08-01	2.680	2.680	2.590	2.600	2.468	595,880
2024-07-31	2.600	2.690	2.600	2.680	2.544	485,309
2024-07-30	2.650	2.650	2.520	2.600	2.468	1,579,610
2024-07-29	2.695	2.700	2.625	2.635	2.502	406,655
2024-07-26	2.670	2.695	2.655	2.665	2.530	272,982
2024-07-25	2.660	2.670	2.610	2.665	2.530	515,841
2024-07-24	2.650	2.700	2.650	2.655	2.520	366,978
2024-07-23	2.680	2.685	2.650	2.660	2.525	292,324
2024-07-22	2.670	2.695	2.655	2.685	2.549	354,780
2024-07-19	2.705	2.720	2.645	2.645	2.511	827,713
2024-07-18	2.710	2.750	2.710	2.710	2.573	193,112
2024-07-17	2.740	2.740	2.715	2.715	2.577	272,184
2024-07-16	2.725	2.755	2.715	2.740	2.601	312,118
2024-07-15	2.815	2.815	2.735	2.745	2.606	325,082
2024-07-12	2.820	2.820	2.780	2.800	2.658	279,845
2024-07-11	2.780	2.815	2.745	2.800	2.658	420,275
2024-07-10	2.730	2.770	2.725	2.755	2.615	427,027
2024-07-09	2.840	2.840	2.710	2.715	2.577	1,252,254
2024-07-08	2.880	2.900	2.850	2.860	2.715	490,821
2024-07-05	2.865	2.890	2.840	2.880	2.734	483,506
2024-07-04	2.825	2.875	2.810	2.865	2.720	843,390
2024-07-03	2.685	2.800	2.680	2.800	2.658	793,085
2024-07-02	2.660	2.675	2.620	2.660	2.525	823,505
2024-07-01	2.750	2.770	2.660	2.660	2.525	738,601
2024-06-28	2.775	2.800	2.760	2.780	2.580	449,790
2024-06-27	2.755	2.780	2.730	2.775	2.575	578,879
2024-06-26	2.820	2.820	2.725	2.730	2.533	875,223
2024-06-25	2.870	2.870	2.800	2.800	2.598	652,105
2024-06-24	2.850	2.875	2.845	2.870	2.663	275,616
2024-06-21	2.905	2.905	2.835	2.835	2.631	438,574
2024-06-20	2.880	2.900	2.845	2.895	2.686	327,228
2024-06-19	2.880	2.880	2.850	2.855	2.649	231,240
2024-06-18	2.920	2.920	2.860	2.865	2.659	254,130
2024-06-17	2.855	2.905	2.830	2.905	2.696	334,522
2024-06-14	2.890	2.890	2.805	2.825	2.621	711,300

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0334 EUR
2026-01-12	0.0317 EUR
2025-06-30	0.0414 EUR
2025-01-10	0.0392 EUR
2024-07-01	0.0626 EUR
2024-01-08	0.0567 EUR
2023-07-03	0.0604 EUR
2023-01-10	0.0494 EUR
2022-07-01	0.0348 EUR
2022-01-10	0.0308 EUR
2020-01-10	0.0446 EUR
2019-07-03	0.0567 EUR
2019-01-10	0.0527 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.