Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	3.848	3.914	3.814	3.900	3.559	389,816
2023-09-27	3.864	3.864	3.762	3.830	3.495	255,737
2023-09-26	3.860	3.860	3.762	3.762	3.433	287,396
2023-09-25	3.850	3.908	3.818	3.846	3.510	160,142
2023-09-22	3.900	3.906	3.840	3.890	3.550	148,364
2023-09-21	3.880	3.900	3.788	3.868	3.530	417,045
2023-09-20	3.892	3.956	3.854	3.934	3.590	352,281
2023-09-19	3.860	3.916	3.860	3.892	3.552	211,422
2023-09-18	3.906	3.922	3.836	3.890	3.550	372,349
2023-09-15	4.060	4.060	3.856	3.900	3.559	1,124,175
2023-09-14	4.060	4.062	3.990	4.018	3.667	435,376
2023-09-13	4.080	4.130	4.048	4.070	3.715	254,455
2023-09-12	4.166	4.170	4.080	4.100	3.742	228,063
2023-09-11	4.064	4.192	4.060	4.166	3.802	159,178
2023-09-08	4.100	4.100	3.958	4.056	3.702	320,011
2023-09-07	4.120	4.150	4.076	4.094	3.736	139,335
2023-09-06	4.136	4.160	4.046	4.150	3.788	236,184
2023-09-05	4.120	4.130	4.060	4.060	3.705	234,581
2023-09-04	4.228	4.228	4.134	4.142	3.780	130,322
2023-09-01	4.126	4.210	4.114	4.170	3.806	179,081
2023-08-31	4.106	4.150	4.106	4.126	3.766	232,933
2023-08-30	4.118	4.130	4.104	4.110	3.751	132,083
2023-08-29	4.052	4.126	4.052	4.106	3.747	156,943
2023-08-28	4.062	4.078	4.034	4.050	3.696	94,140
2023-08-25	4.024	4.056	4.024	4.040	3.687	133,928
2023-08-24	4.050	4.068	4.028	4.044	3.691	125,107
2023-08-23	4.120	4.120	4.032	4.032	3.680	306,554
2023-08-22	4.120	4.134	4.054	4.058	3.704	191,544
2023-08-21	4.100	4.162	4.094	4.100	3.742	204,886
2023-08-18	4.100	4.230	4.074	4.100	3.742	308,194
2023-08-17	4.112	4.136	4.044	4.122	3.762	219,005
2023-08-16	4.100	4.158	4.100	4.106	3.747	122,769
2023-08-15	4.200	4.200	4.116	4.126	3.766	125,144
2023-08-14	4.136	4.136	4.082	4.118	3.758	166,672
2023-08-11	4.160	4.176	4.116	4.116	3.757	149,851
2023-08-10	4.220	4.220	4.168	4.190	3.824	149,628
2023-08-09	4.150	4.200	4.150	4.176	3.811	118,812
2023-08-08	4.180	4.210	4.136	4.182	3.817	111,262
2023-08-07	4.200	4.240	4.146	4.194	3.828	207,015
2023-08-04	4.240	4.242	4.132	4.178	3.813	241,460
2023-08-03	4.280	4.292	4.176	4.190	3.824	186,563
2023-08-02	4.280	4.344	4.252	4.306	3.930	263,300
2023-08-01	4.410	4.438	4.378	4.386	4.003	226,766
2023-07-31	4.462	4.480	4.390	4.410	4.025	234,168
2023-07-28	4.516	4.570	4.310	4.442	4.054	478,132
2023-07-27	4.500	4.570	4.412	4.514	4.120	306,257
2023-07-26	4.500	4.640	4.410	4.452	4.063	439,381
2023-07-25	4.380	4.482	4.350	4.420	4.034	397,648
2023-07-24	4.306	4.400	4.306	4.364	3.983	316,612
2023-07-21	4.392	4.392	4.310	4.348	3.968	300,391
2023-07-20	4.440	4.440	4.338	4.354	3.974	386,107
2023-07-19	4.458	4.462	4.394	4.424	4.038	142,454
2023-07-18	4.358	4.432	4.330	4.408	4.023	299,253
2023-07-17	4.354	4.378	4.304	4.376	3.994	182,697
2023-07-14	4.414	4.414	4.344	4.366	3.985	159,951
2023-07-13	4.394	4.454	4.390	4.422	4.036	199,062
2023-07-12	4.436	4.436	4.394	4.414	4.028	169,514
2023-07-11	4.336	4.446	4.336	4.444	4.056	217,848
2023-07-10	4.400	4.400	4.302	4.350	3.970	282,643
2023-07-07	4.360	4.418	4.320	4.418	4.032	252,831

← NewerPage 14 of 22 · 1,283 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.