Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	4.400	4.456	4.348	4.372	3.990	329,316
2023-07-05	4.292	4.420	4.290	4.404	4.019	259,006
2023-07-04	4.320	4.396	4.282	4.342	3.963	347,654
2023-07-03	4.290	4.320	4.272	4.310	3.934	196,359
2023-06-30	4.266	4.336	4.208	4.310	3.878	349,517
2023-06-29	4.276	4.296	4.230	4.258	3.832	139,843
2023-06-28	4.260	4.278	4.186	4.236	3.812	207,431
2023-06-27	4.156	4.232	4.122	4.188	3.769	270,183
2023-06-26	4.260	4.260	4.106	4.214	3.792	271,233
2023-06-23	4.200	4.272	4.200	4.238	3.814	222,577
2023-06-22	4.210	4.264	4.178	4.250	3.824	225,150
2023-06-21	4.384	4.384	4.222	4.252	3.826	290,318
2023-06-20	4.362	4.420	4.262	4.288	3.859	567,432
2023-06-19	4.350	4.372	4.262	4.296	3.866	252,801
2023-06-16	4.460	4.480	4.372	4.386	3.947	349,923
2023-06-15	4.460	4.468	4.384	4.428	3.985	248,967
2023-06-14	4.500	4.500	4.436	4.490	4.040	382,459
2023-06-13	4.420	4.508	4.230	4.468	4.021	352,049
2023-06-12	4.386	4.452	4.340	4.444	3.999	387,708
2023-06-09	4.388	4.418	4.218	4.344	3.909	675,855
2023-06-08	4.286	4.380	4.286	4.342	3.907	248,266
2023-06-07	4.336	4.354	4.310	4.318	3.886	199,331
2023-06-06	4.320	4.336	4.258	4.336	3.902	242,629
2023-06-05	4.194	4.344	4.148	4.320	3.887	363,867
2023-06-02	4.128	4.174	4.090	4.174	3.756	220,296
2023-06-01	4.086	4.114	4.032	4.070	3.662	218,738
2023-05-31	4.230	4.230	4.088	4.100	3.689	294,578
2023-05-30	4.278	4.312	4.258	4.270	3.842	251,031
2023-05-29	4.340	4.340	4.150	4.284	3.855	417,473
2023-05-26	4.250	4.300	4.208	4.300	3.869	313,946
2023-05-25	4.258	4.258	4.182	4.240	3.815	175,175
2023-05-24	4.220	4.266	4.220	4.244	3.819	346,843
2023-05-23	4.220	4.266	4.214	4.254	3.828	399,908
2023-05-22	4.220	4.220	4.160	4.210	3.788	239,860
2023-05-19	4.160	4.220	4.150	4.174	3.756	291,530
2023-05-18	4.060	4.160	4.054	4.152	3.736	214,815
2023-05-17	3.976	4.058	3.960	4.052	3.646	265,813
2023-05-16	3.958	4.000	3.904	3.976	3.578	288,838
2023-05-15	3.960	3.960	3.910	3.932	3.538	185,866
2023-05-12	3.990	4.034	3.930	3.946	3.551	237,459
2023-05-11	4.130	4.130	4.002	4.012	3.610	346,557
2023-05-10	4.200	4.238	3.966	4.092	3.682	577,352
2023-05-09	3.954	3.982	3.886	3.980	3.581	387,182
2023-05-08	4.106	4.106	3.940	3.950	3.554	286,920
2023-05-05	3.812	4.006	3.806	4.004	3.603	356,506
2023-05-04	3.900	3.900	3.806	3.840	3.455	287,189
2023-05-03	3.862	3.920	3.850	3.896	3.506	349,906
2023-05-02	3.940	3.980	3.868	3.878	3.490	223,202
2023-04-28	3.924	3.956	3.878	3.924	3.531	187,233
2023-04-27	3.882	3.978	3.838	3.928	3.535	305,963
2023-04-26	3.850	3.892	3.784	3.884	3.495	387,069
2023-04-25	3.950	3.950	3.852	3.854	3.468	328,493
2023-04-24	4.000	4.050	3.960	3.964	3.567	325,493
2023-04-21	4.010	4.100	4.010	4.040	3.635	349,212
2023-04-20	4.110	4.114	3.960	4.042	3.637	559,082
2023-04-19	4.246	4.246	4.150	4.174	3.756	248,238
2023-04-18	4.198	4.246	4.162	4.202	3.781	280,350
2023-04-17	4.168	4.200	4.146	4.168	3.751	137,145
2023-04-14	4.000	4.130	4.000	4.110	3.698	188,678
2023-04-13	4.020	4.062	3.972	4.034	3.630	362,799

← NewerPage 15 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.