Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	2.890	2.890	2.805	2.825	2.621	711,300
2024-06-13	2.950	2.955	2.890	2.900	2.691	651,476
2024-06-12	2.940	2.980	2.920	2.960	2.747	288,757
2024-06-11	2.970	2.970	2.925	2.930	2.719	465,076
2024-06-10	2.985	2.990	2.960	2.970	2.756	252,568
2024-06-07	3.035	3.035	2.960	2.980	2.765	636,813
2024-06-06	3.045	3.070	3.015	3.025	2.807	359,126
2024-06-05	3.000	3.050	2.975	3.030	2.812	636,367
2024-06-04	3.060	3.095	2.975	2.990	2.775	618,380
2024-06-03	2.900	3.090	2.900	3.060	2.840	1,559,322
2024-05-31	2.850	2.880	2.825	2.880	2.673	638,690
2024-05-30	2.825	2.870	2.825	2.850	2.645	331,486
2024-05-29	2.865	2.875	2.830	2.830	2.626	440,999
2024-05-28	2.900	2.925	2.865	2.885	2.677	232,805
2024-05-27	2.895	2.915	2.885	2.890	2.682	195,875
2024-05-24	2.860	2.900	2.835	2.875	2.668	358,726
2024-05-23	2.890	2.915	2.860	2.865	2.659	297,585
2024-05-22	2.920	2.920	2.880	2.880	2.673	386,102
2024-05-21	3.005	3.005	2.925	2.925	2.714	482,987
2024-05-20	3.040	3.050	3.000	3.000	2.784	255,902
2024-05-17	3.065	3.065	3.010	3.030	2.812	191,539
2024-05-16	3.040	3.070	3.015	3.055	2.835	380,718
2024-05-15	3.030	3.060	3.015	3.040	2.821	449,230
2024-05-14	3.025	3.045	3.005	3.020	2.802	465,326
2024-05-13	2.935	3.035	2.920	2.980	2.765	570,541
2024-05-10	2.900	2.935	2.815	2.900	2.691	1,128,001
2024-05-09	3.040	3.040	3.000	3.010	2.793	153,508
2024-05-08	3.000	3.030	2.980	3.015	2.798	413,248
2024-05-07	2.950	3.000	2.940	2.995	2.779	486,172
2024-05-06	2.940	2.960	2.900	2.935	2.724	359,702
2024-05-03	2.920	2.940	2.885	2.910	2.700	315,714
2024-05-02	2.835	2.920	2.825	2.910	2.700	277,194
2024-04-30	2.910	2.910	2.800	2.820	2.617	340,947
2024-04-29	2.835	2.915	2.810	2.895	2.686	533,599
2024-04-26	2.780	2.825	2.765	2.805	2.603	240,747
2024-04-25	2.800	2.810	2.750	2.765	2.566	327,062
2024-04-24	2.820	2.830	2.775	2.810	2.608	299,298
2024-04-23	2.820	2.820	2.785	2.805	2.603	293,077
2024-04-22	2.790	2.835	2.780	2.815	2.612	283,575
2024-04-19	2.770	2.780	2.740	2.780	2.580	351,752
2024-04-18	2.740	2.780	2.720	2.775	2.575	500,395
2024-04-17	2.780	2.795	2.745	2.745	2.547	557,147
2024-04-16	2.850	2.855	2.770	2.785	2.584	743,056
2024-04-15	2.900	2.910	2.865	2.865	2.659	369,116
2024-04-12	2.940	2.940	2.900	2.905	2.696	287,445
2024-04-11	2.905	2.935	2.885	2.920	2.710	341,063
2024-04-10	2.915	2.940	2.890	2.905	2.696	850,435
2024-04-09	2.910	2.945	2.900	2.915	2.705	338,991
2024-04-08	2.920	2.960	2.900	2.905	2.696	478,779
2024-04-05	2.930	2.945	2.905	2.920	2.710	241,052
2024-04-04	2.950	2.965	2.920	2.955	2.742	485,749
2024-04-03	2.945	2.955	2.900	2.955	2.742	573,536
2024-04-02	2.980	3.005	2.910	2.930	2.719	471,224
2024-03-28	2.980	2.994	2.960	2.980	2.765	363,359
2024-03-27	2.900	2.960	2.900	2.958	2.745	495,447
2024-03-26	2.920	2.934	2.900	2.910	2.700	418,039
2024-03-25	2.926	2.926	2.892	2.916	2.706	326,260
2024-03-22	2.898	2.940	2.898	2.920	2.710	303,433
2024-03-21	2.906	2.928	2.890	2.902	2.693	412,684
2024-03-20	2.930	2.950	2.860	2.896	2.687	609,889

← NewerPage 11 of 22 · 1,280 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.