Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.500 | 3.536 | 3.476 | 3.536 | 3.227 | 350,668 |
| 2023-12-19 | 3.442 | 3.486 | 3.438 | 3.476 | 3.172 | 268,471 |
| 2023-12-18 | 3.480 | 3.502 | 3.432 | 3.472 | 3.169 | 338,972 |
| 2023-12-15 | 3.480 | 3.546 | 3.476 | 3.476 | 3.172 | 314,663 |
| 2023-12-14 | 3.416 | 3.546 | 3.416 | 3.478 | 3.174 | 1,107,858 |
| 2023-12-13 | 3.400 | 3.428 | 3.352 | 3.352 | 3.059 | 346,559 |
| 2023-12-12 | 3.470 | 3.488 | 3.388 | 3.388 | 3.092 | 447,281 |
| 2023-12-11 | 3.504 | 3.516 | 3.470 | 3.486 | 3.182 | 169,372 |
| 2023-12-08 | 3.500 | 3.520 | 3.474 | 3.500 | 3.194 | 196,047 |
| 2023-12-07 | 3.450 | 3.484 | 3.428 | 3.464 | 3.161 | 313,511 |
| 2023-12-06 | 3.430 | 3.496 | 3.430 | 3.460 | 3.158 | 333,058 |
| 2023-12-05 | 3.450 | 3.470 | 3.380 | 3.436 | 3.136 | 867,015 |
| 2023-12-04 | 3.550 | 3.588 | 3.510 | 3.516 | 3.209 | 231,361 |
| 2023-12-01 | 3.520 | 3.558 | 3.512 | 3.544 | 3.234 | 281,777 |
| 2023-11-30 | 3.548 | 3.560 | 3.478 | 3.520 | 3.213 | 550,193 |
| 2023-11-29 | 3.498 | 3.584 | 3.474 | 3.508 | 3.202 | 535,958 |
| 2023-11-28 | 3.450 | 3.458 | 3.390 | 3.412 | 3.114 | 509,133 |
| 2023-11-27 | 3.550 | 3.550 | 3.456 | 3.456 | 3.154 | 1,765,638 |
| 2023-11-24 | 3.540 | 3.680 | 3.524 | 3.534 | 3.225 | 508,025 |
| 2023-11-23 | 3.400 | 3.470 | 3.396 | 3.464 | 3.161 | 203,546 |
| 2023-11-22 | 3.426 | 3.468 | 3.400 | 3.400 | 3.103 | 387,594 |
| 2023-11-21 | 3.500 | 3.550 | 3.426 | 3.426 | 3.127 | 601,897 |
| 2023-11-20 | 3.620 | 3.626 | 3.490 | 3.514 | 3.207 | 479,999 |
| 2023-11-17 | 3.530 | 3.648 | 3.530 | 3.618 | 3.302 | 354,660 |
| 2023-11-16 | 3.584 | 3.622 | 3.550 | 3.590 | 3.276 | 352,959 |
| 2023-11-15 | 3.562 | 3.636 | 3.534 | 3.592 | 3.278 | 403,426 |
| 2023-11-14 | 3.468 | 3.542 | 3.450 | 3.538 | 3.229 | 264,140 |
| 2023-11-13 | 3.430 | 3.466 | 3.412 | 3.462 | 3.160 | 168,621 |
| 2023-11-10 | 3.514 | 3.514 | 3.402 | 3.420 | 3.121 | 218,290 |
| 2023-11-09 | 3.440 | 3.502 | 3.440 | 3.482 | 3.178 | 531,558 |
| 2023-11-08 | 3.546 | 3.546 | 3.300 | 3.430 | 3.130 | 1,847,141 |
| 2023-11-07 | 3.602 | 3.672 | 3.586 | 3.600 | 3.286 | 151,084 |
| 2023-11-06 | 3.658 | 3.662 | 3.574 | 3.634 | 3.317 | 237,008 |
| 2023-11-03 | 3.620 | 3.636 | 3.580 | 3.610 | 3.295 | 165,070 |
| 2023-11-02 | 3.530 | 3.606 | 3.512 | 3.578 | 3.265 | 209,470 |
| 2023-11-01 | 3.486 | 3.530 | 3.472 | 3.502 | 3.196 | 165,485 |
| 2023-10-31 | 3.410 | 3.498 | 3.400 | 3.472 | 3.169 | 404,020 |
| 2023-10-30 | 3.582 | 3.592 | 3.400 | 3.400 | 3.103 | 585,874 |
| 2023-10-27 | 3.604 | 3.626 | 3.558 | 3.586 | 3.273 | 262,702 |
| 2023-10-26 | 3.610 | 3.636 | 3.584 | 3.584 | 3.271 | 241,440 |
| 2023-10-25 | 3.604 | 3.664 | 3.604 | 3.658 | 3.339 | 166,272 |
| 2023-10-24 | 3.692 | 3.698 | 3.620 | 3.668 | 3.348 | 172,809 |
| 2023-10-23 | 3.636 | 3.702 | 3.602 | 3.686 | 3.364 | 199,065 |
| 2023-10-20 | 3.600 | 3.684 | 3.600 | 3.662 | 3.342 | 245,760 |
| 2023-10-19 | 3.650 | 3.708 | 3.600 | 3.680 | 3.359 | 259,284 |
| 2023-10-18 | 3.732 | 3.772 | 3.664 | 3.672 | 3.351 | 265,865 |
| 2023-10-17 | 3.748 | 3.788 | 3.690 | 3.780 | 3.450 | 264,430 |
| 2023-10-16 | 3.760 | 3.800 | 3.730 | 3.778 | 3.448 | 207,777 |
| 2023-10-13 | 3.880 | 3.880 | 3.790 | 3.800 | 3.468 | 181,578 |
| 2023-10-12 | 3.928 | 3.928 | 3.884 | 3.886 | 3.547 | 109,549 |
| 2023-10-11 | 3.848 | 3.910 | 3.838 | 3.878 | 3.539 | 188,296 |
| 2023-10-10 | 3.858 | 3.950 | 3.858 | 3.874 | 3.536 | 278,309 |
| 2023-10-09 | 3.872 | 3.884 | 3.832 | 3.868 | 3.530 | 173,882 |
| 2023-10-06 | 3.834 | 3.904 | 3.806 | 3.882 | 3.543 | 227,732 |
| 2023-10-05 | 3.910 | 3.910 | 3.806 | 3.806 | 3.474 | 199,493 |
| 2023-10-04 | 3.850 | 3.860 | 3.778 | 3.838 | 3.503 | 294,376 |
| 2023-10-03 | 4.010 | 4.010 | 3.844 | 3.844 | 3.508 | 208,386 |
| 2023-10-02 | 3.978 | 4.044 | 3.950 | 3.980 | 3.632 | 527,678 |
| 2023-09-29 | 3.910 | 3.984 | 3.900 | 3.950 | 3.605 | 466,290 |
| 2023-09-28 | 3.848 | 3.914 | 3.814 | 3.900 | 3.559 | 389,816 |
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.