Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.876 | 3.900 | 3.846 | 3.878 | 3.490 | 267,531 |
| 2023-01-13 | 3.774 | 3.890 | 3.722 | 3.860 | 3.473 | 335,982 |
| 2023-01-12 | 3.788 | 3.848 | 3.778 | 3.814 | 3.432 | 266,643 |
| 2023-01-11 | 3.742 | 3.828 | 3.742 | 3.800 | 3.419 | 148,374 |
| 2023-01-10 | 3.758 | 3.818 | 3.676 | 3.800 | 3.419 | 455,977 |
| 2023-01-09 | 3.962 | 4.000 | 3.820 | 3.838 | 3.409 | 545,378 |
| 2023-01-06 | 3.910 | 3.966 | 3.848 | 3.966 | 3.523 | 296,283 |
| 2023-01-05 | 3.826 | 3.912 | 3.816 | 3.886 | 3.452 | 396,382 |
| 2023-01-04 | 3.702 | 3.870 | 3.702 | 3.866 | 3.434 | 569,247 |
| 2023-01-03 | 3.700 | 3.750 | 3.676 | 3.704 | 3.290 | 499,579 |
| 2023-01-02 | 3.606 | 3.760 | 3.606 | 3.692 | 3.280 | 522,784 |
| 2022-12-30 | 3.636 | 3.648 | 3.594 | 3.614 | 3.210 | 196,048 |
| 2022-12-29 | 3.600 | 3.660 | 3.568 | 3.652 | 3.244 | 263,001 |
| 2022-12-28 | 3.500 | 3.598 | 3.496 | 3.598 | 3.196 | 309,043 |
| 2022-12-27 | 3.532 | 3.550 | 3.504 | 3.518 | 3.125 | 257,422 |
| 2022-12-23 | 3.470 | 3.536 | 3.466 | 3.510 | 3.118 | 342,751 |
| 2022-12-22 | 3.450 | 3.550 | 3.442 | 3.470 | 3.082 | 425,581 |
| 2022-12-21 | 3.514 | 3.536 | 3.494 | 3.536 | 3.141 | 209,855 |
| 2022-12-20 | 3.468 | 3.518 | 3.456 | 3.490 | 3.100 | 324,814 |
| 2022-12-19 | 3.558 | 3.562 | 3.476 | 3.522 | 3.129 | 362,884 |
| 2022-12-16 | 3.550 | 3.566 | 3.458 | 3.500 | 3.109 | 752,581 |
| 2022-12-15 | 3.474 | 3.570 | 3.456 | 3.504 | 3.113 | 545,918 |
| 2022-12-14 | 3.444 | 3.478 | 3.412 | 3.478 | 3.089 | 380,992 |
| 2022-12-13 | 3.448 | 3.520 | 3.420 | 3.440 | 3.056 | 539,626 |
| 2022-12-12 | 3.396 | 3.442 | 3.386 | 3.432 | 3.049 | 285,180 |
| 2022-12-09 | 3.370 | 3.428 | 3.356 | 3.414 | 3.033 | 316,598 |
| 2022-12-08 | 3.354 | 3.418 | 3.354 | 3.402 | 3.022 | 366,895 |
| 2022-12-07 | 3.468 | 3.468 | 3.356 | 3.372 | 2.995 | 446,772 |
| 2022-12-06 | 3.496 | 3.528 | 3.450 | 3.450 | 3.065 | 501,175 |
| 2022-12-05 | 3.640 | 3.664 | 3.438 | 3.528 | 3.134 | 1,101,809 |
| 2022-12-02 | 3.600 | 3.740 | 3.538 | 3.710 | 3.296 | 809,164 |
| 2022-12-01 | 3.648 | 3.680 | 3.534 | 3.570 | 3.171 | 603,635 |
| 2022-11-30 | 3.620 | 3.640 | 3.554 | 3.616 | 3.212 | 606,169 |
| 2022-11-29 | 3.538 | 3.648 | 3.490 | 3.612 | 3.208 | 477,148 |
| 2022-11-28 | 3.560 | 3.560 | 3.490 | 3.510 | 3.118 | 280,336 |
| 2022-11-25 | 3.570 | 3.588 | 3.464 | 3.584 | 3.184 | 418,620 |
| 2022-11-24 | 3.410 | 3.514 | 3.410 | 3.486 | 3.097 | 165,354 |
| 2022-11-23 | 3.568 | 3.568 | 3.484 | 3.518 | 3.125 | 193,317 |
| 2022-11-22 | 3.480 | 3.562 | 3.472 | 3.544 | 3.148 | 335,029 |
| 2022-11-21 | 3.566 | 3.566 | 3.506 | 3.534 | 3.139 | 191,542 |
| 2022-11-18 | 3.564 | 3.576 | 3.504 | 3.576 | 3.176 | 395,152 |
| 2022-11-17 | 3.522 | 3.570 | 3.460 | 3.518 | 3.125 | 488,257 |
| 2022-11-16 | 3.568 | 3.568 | 3.466 | 3.540 | 3.145 | 602,462 |
| 2022-11-15 | 3.548 | 3.574 | 3.472 | 3.568 | 3.169 | 519,322 |
| 2022-11-14 | 3.588 | 3.588 | 3.436 | 3.482 | 3.093 | 359,755 |
| 2022-11-11 | 3.516 | 3.632 | 3.474 | 3.514 | 3.121 | 631,561 |
| 2022-11-10 | 3.356 | 3.482 | 3.336 | 3.458 | 3.072 | 1,493,420 |
| 2022-11-09 | 3.294 | 3.348 | 3.280 | 3.338 | 2.965 | 729,239 |
| 2022-11-08 | 3.646 | 3.654 | 3.220 | 3.320 | 2.949 | 2,984,459 |
| 2022-11-07 | 3.546 | 3.648 | 3.546 | 3.646 | 3.239 | 259,450 |
| 2022-11-04 | 3.482 | 3.610 | 3.480 | 3.580 | 3.180 | 277,834 |
| 2022-11-03 | 3.460 | 3.484 | 3.388 | 3.462 | 3.075 | 277,335 |
| 2022-11-02 | 3.590 | 3.590 | 3.468 | 3.486 | 3.097 | 637,023 |
| 2022-11-01 | 3.600 | 3.630 | 3.540 | 3.578 | 3.178 | 210,899 |
| 2022-10-31 | 3.458 | 3.588 | 3.458 | 3.556 | 3.159 | 368,999 |
| 2022-10-28 | 3.432 | 3.488 | 3.376 | 3.474 | 3.086 | 324,007 |
| 2022-10-27 | 3.454 | 3.514 | 3.410 | 3.508 | 3.116 | 260,736 |
| 2022-10-26 | 3.434 | 3.498 | 3.326 | 3.498 | 3.107 | 531,853 |
| 2022-10-25 | 3.600 | 3.600 | 3.464 | 3.514 | 3.121 | 222,564 |
| 2022-10-24 | 3.400 | 3.538 | 3.400 | 3.516 | 3.123 | 378,871 |
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.