Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.900 | 2.936 | 2.892 | 2.896 | 2.687 | 291,513 |
| 2024-03-15 | 2.880 | 2.910 | 2.858 | 2.890 | 2.682 | 914,533 |
| 2024-03-14 | 2.882 | 2.918 | 2.862 | 2.872 | 2.665 | 361,156 |
| 2024-03-13 | 2.890 | 2.900 | 2.868 | 2.890 | 2.682 | 590,033 |
| 2024-03-12 | 2.840 | 2.906 | 2.822 | 2.878 | 2.671 | 369,318 |
| 2024-03-11 | 2.850 | 2.862 | 2.814 | 2.824 | 2.621 | 325,110 |
| 2024-03-08 | 2.864 | 2.884 | 2.820 | 2.866 | 2.660 | 296,226 |
| 2024-03-07 | 2.830 | 2.858 | 2.804 | 2.856 | 2.650 | 412,658 |
| 2024-03-06 | 2.850 | 2.878 | 2.818 | 2.836 | 2.632 | 650,422 |
| 2024-03-05 | 2.882 | 2.906 | 2.826 | 2.846 | 2.641 | 690,678 |
| 2024-03-04 | 2.974 | 2.982 | 2.874 | 2.882 | 2.674 | 527,158 |
| 2024-03-01 | 2.952 | 3.006 | 2.938 | 2.960 | 2.747 | 556,890 |
| 2024-02-29 | 3.046 | 3.054 | 2.922 | 2.930 | 2.719 | 1,097,683 |
| 2024-02-28 | 3.228 | 3.230 | 2.960 | 3.054 | 2.834 | 2,352,898 |
| 2024-02-27 | 3.168 | 3.180 | 3.122 | 3.180 | 2.951 | 566,508 |
| 2024-02-26 | 3.100 | 3.138 | 3.058 | 3.138 | 2.912 | 469,721 |
| 2024-02-23 | 3.152 | 3.152 | 3.052 | 3.090 | 2.867 | 454,166 |
| 2024-02-22 | 3.120 | 3.186 | 3.118 | 3.146 | 2.919 | 484,051 |
| 2024-02-21 | 3.100 | 3.112 | 3.054 | 3.098 | 2.875 | 1,012,261 |
| 2024-02-20 | 3.040 | 3.066 | 3.038 | 3.060 | 2.840 | 245,169 |
| 2024-02-19 | 3.052 | 3.096 | 3.034 | 3.044 | 2.825 | 280,711 |
| 2024-02-16 | 3.080 | 3.094 | 3.064 | 3.080 | 2.858 | 253,599 |
| 2024-02-15 | 3.040 | 3.078 | 3.030 | 3.048 | 2.828 | 313,457 |
| 2024-02-14 | 3.060 | 3.070 | 3.032 | 3.032 | 2.814 | 241,408 |
| 2024-02-13 | 3.074 | 3.098 | 3.050 | 3.080 | 2.858 | 802,493 |
| 2024-02-12 | 3.042 | 3.080 | 3.036 | 3.048 | 2.828 | 353,868 |
| 2024-02-09 | 3.064 | 3.084 | 3.010 | 3.022 | 2.804 | 403,560 |
| 2024-02-08 | 3.080 | 3.110 | 3.078 | 3.078 | 2.856 | 262,906 |
| 2024-02-07 | 3.110 | 3.120 | 3.066 | 3.066 | 2.845 | 219,300 |
| 2024-02-06 | 3.090 | 3.112 | 3.056 | 3.110 | 2.886 | 374,622 |
| 2024-02-05 | 3.108 | 3.128 | 3.068 | 3.080 | 2.858 | 403,001 |
| 2024-02-02 | 3.120 | 3.188 | 3.094 | 3.100 | 2.877 | 523,257 |
| 2024-02-01 | 3.068 | 3.114 | 3.056 | 3.100 | 2.877 | 316,994 |
| 2024-01-31 | 3.160 | 3.160 | 3.068 | 3.084 | 2.862 | 654,701 |
| 2024-01-30 | 3.114 | 3.130 | 3.074 | 3.082 | 2.860 | 509,330 |
| 2024-01-29 | 3.142 | 3.142 | 3.098 | 3.122 | 2.897 | 273,969 |
| 2024-01-26 | 3.160 | 3.160 | 3.118 | 3.148 | 2.921 | 360,213 |
| 2024-01-25 | 3.100 | 3.134 | 3.066 | 3.120 | 2.895 | 574,545 |
| 2024-01-24 | 3.106 | 3.132 | 3.072 | 3.104 | 2.880 | 768,080 |
| 2024-01-23 | 3.090 | 3.100 | 3.062 | 3.072 | 2.851 | 785,223 |
| 2024-01-22 | 3.062 | 3.106 | 3.058 | 3.074 | 2.853 | 486,626 |
| 2024-01-19 | 3.060 | 3.104 | 3.002 | 3.038 | 2.819 | 1,049,034 |
| 2024-01-18 | 3.126 | 3.126 | 3.046 | 3.046 | 2.827 | 915,142 |
| 2024-01-17 | 3.150 | 3.156 | 3.090 | 3.100 | 2.877 | 772,360 |
| 2024-01-16 | 3.210 | 3.240 | 3.160 | 3.172 | 2.943 | 833,610 |
| 2024-01-15 | 3.232 | 3.250 | 3.202 | 3.214 | 2.982 | 503,483 |
| 2024-01-12 | 3.290 | 3.304 | 3.224 | 3.224 | 2.992 | 465,232 |
| 2024-01-11 | 3.330 | 3.372 | 3.286 | 3.286 | 3.049 | 350,167 |
| 2024-01-10 | 3.350 | 3.350 | 3.320 | 3.320 | 3.081 | 379,169 |
| 2024-01-09 | 3.400 | 3.400 | 3.338 | 3.360 | 3.118 | 282,906 |
| 2024-01-08 | 3.390 | 3.394 | 3.320 | 3.390 | 3.146 | 560,654 |
| 2024-01-05 | 3.460 | 3.478 | 3.406 | 3.440 | 3.140 | 422,560 |
| 2024-01-04 | 3.442 | 3.506 | 3.438 | 3.488 | 3.183 | 295,525 |
| 2024-01-03 | 3.540 | 3.542 | 3.416 | 3.420 | 3.121 | 649,837 |
| 2024-01-02 | 3.548 | 3.612 | 3.510 | 3.560 | 3.249 | 250,460 |
| 2023-12-29 | 3.532 | 3.596 | 3.508 | 3.508 | 3.202 | 268,830 |
| 2023-12-28 | 3.546 | 3.598 | 3.512 | 3.532 | 3.224 | 264,247 |
| 2023-12-27 | 3.498 | 3.548 | 3.480 | 3.528 | 3.220 | 307,381 |
| 2023-12-22 | 3.500 | 3.538 | 3.472 | 3.472 | 3.169 | 125,755 |
| 2023-12-21 | 3.498 | 3.534 | 3.484 | 3.526 | 3.218 | 311,833 |
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.