Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.070	4.098	4.040	4.058	3.652	352,628
2023-04-11	4.028	4.128	4.018	4.058	3.652	452,753
2023-04-06	4.010	4.084	3.994	4.028	3.625	212,432
2023-04-05	4.224	4.224	4.072	4.090	3.680	275,987
2023-04-04	4.150	4.258	4.098	4.098	3.688	240,317
2023-04-03	4.146	4.244	4.136	4.202	3.781	189,400
2023-03-31	4.060	4.210	4.010	4.172	3.754	238,763
2023-03-30	4.146	4.256	4.146	4.212	3.790	300,822
2023-03-29	4.116	4.130	4.010	4.120	3.707	218,449
2023-03-28	4.088	4.088	4.002	4.022	3.619	218,925
2023-03-27	3.944	4.060	3.944	4.012	3.610	360,710
2023-03-24	3.960	3.960	3.850	3.906	3.515	398,629
2023-03-23	3.902	3.970	3.838	3.966	3.569	653,940
2023-03-22	3.894	3.936	3.886	3.906	3.515	260,367
2023-03-21	3.920	3.940	3.848	3.922	3.529	337,516
2023-03-20	3.938	3.938	3.702	3.844	3.459	707,963
2023-03-17	4.010	4.208	3.942	3.960	3.563	600,606
2023-03-16	4.102	4.188	4.020	4.130	3.716	344,131
2023-03-15	4.286	4.314	4.084	4.118	3.706	399,694
2023-03-14	4.154	4.318	4.110	4.286	3.857	446,265
2023-03-13	4.334	4.378	4.150	4.158	3.742	601,854
2023-03-10	4.420	4.420	4.272	4.402	3.961	350,153
2023-03-09	4.350	4.460	4.350	4.440	3.995	318,719
2023-03-08	4.360	4.426	4.338	4.426	3.983	353,439
2023-03-07	4.358	4.416	4.336	4.340	3.905	265,598
2023-03-06	4.348	4.440	4.348	4.416	3.974	394,006
2023-03-03	4.360	4.426	4.338	4.406	3.965	649,351
2023-03-02	4.398	4.438	4.356	4.358	3.922	384,133
2023-03-01	4.390	4.462	4.338	4.400	3.959	682,696
2023-02-28	4.200	4.492	4.150	4.370	3.932	1,629,725
2023-02-27	4.002	4.098	3.988	4.092	3.682	274,089
2023-02-24	4.006	4.024	3.982	4.012	3.610	236,778
2023-02-23	3.912	4.040	3.912	4.040	3.635	272,698
2023-02-22	3.950	3.950	3.880	3.910	3.518	269,281
2023-02-21	3.936	3.986	3.920	3.974	3.576	195,965
2023-02-20	4.050	4.050	3.948	3.952	3.556	172,014
2023-02-17	3.960	4.004	3.946	3.982	3.583	191,413
2023-02-16	4.016	4.016	3.952	3.986	3.587	303,432
2023-02-15	4.040	4.046	3.962	3.992	3.592	175,179
2023-02-14	4.060	4.064	4.010	4.038	3.634	391,542
2023-02-13	3.920	4.054	3.838	4.030	3.626	325,203
2023-02-10	4.180	4.180	4.018	4.018	3.616	306,470
2023-02-09	4.222	4.222	4.160	4.160	3.743	162,238
2023-02-08	4.200	4.218	4.166	4.192	3.772	214,408
2023-02-07	4.140	4.176	4.132	4.150	3.734	249,912
2023-02-06	4.164	4.176	4.120	4.138	3.724	244,061
2023-02-03	4.158	4.232	4.138	4.224	3.801	422,428
2023-02-02	4.168	4.248	4.100	4.170	3.752	848,807
2023-02-01	4.126	4.198	4.100	4.130	3.716	665,808
2023-01-31	3.988	4.072	3.986	4.054	3.648	395,483
2023-01-30	3.946	3.986	3.930	3.984	3.585	278,763
2023-01-27	3.840	4.016	3.838	3.966	3.569	476,341
2023-01-26	3.840	3.876	3.830	3.844	3.459	229,888
2023-01-25	3.816	3.862	3.800	3.838	3.454	278,930
2023-01-24	3.916	3.916	3.782	3.796	3.416	263,328
2023-01-23	3.800	3.900	3.794	3.890	3.500	256,181
2023-01-20	3.740	3.844	3.740	3.834	3.450	238,575
2023-01-19	3.860	3.868	3.720	3.738	3.364	407,787
2023-01-18	3.950	3.980	3.900	3.902	3.511	464,334
2023-01-17	3.922	3.950	3.894	3.930	3.536	307,789

← NewerPage 16 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.