Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.528 | 3.528 | 3.352 | 3.394 | 3.015 | 146,846 |
| 2022-10-20 | 3.446 | 3.488 | 3.434 | 3.462 | 3.075 | 137,716 |
| 2022-10-19 | 3.494 | 3.548 | 3.438 | 3.496 | 3.105 | 206,989 |
| 2022-10-18 | 3.500 | 3.530 | 3.446 | 3.472 | 3.084 | 307,524 |
| 2022-10-17 | 3.310 | 3.472 | 3.310 | 3.438 | 3.054 | 343,086 |
| 2022-10-14 | 3.300 | 3.414 | 3.272 | 3.372 | 2.995 | 379,698 |
| 2022-10-13 | 3.100 | 3.274 | 3.100 | 3.250 | 2.887 | 288,375 |
| 2022-10-12 | 3.170 | 3.172 | 3.092 | 3.156 | 2.803 | 187,645 |
| 2022-10-11 | 3.128 | 3.228 | 3.106 | 3.212 | 2.853 | 270,701 |
| 2022-10-10 | 3.144 | 3.200 | 3.122 | 3.168 | 2.814 | 179,585 |
| 2022-10-07 | 3.288 | 3.288 | 3.142 | 3.194 | 2.837 | 179,238 |
| 2022-10-06 | 3.212 | 3.258 | 3.188 | 3.228 | 2.867 | 177,625 |
| 2022-10-05 | 3.190 | 3.220 | 3.150 | 3.200 | 2.843 | 180,872 |
| 2022-10-04 | 3.222 | 3.258 | 3.128 | 3.254 | 2.890 | 228,009 |
| 2022-10-03 | 3.066 | 3.148 | 2.986 | 3.136 | 2.786 | 345,324 |
| 2022-09-30 | 2.990 | 3.090 | 2.982 | 3.058 | 2.716 | 367,067 |
| 2022-09-29 | 3.100 | 3.164 | 2.980 | 3.020 | 2.683 | 397,394 |
| 2022-09-28 | 3.210 | 3.210 | 3.100 | 3.166 | 2.812 | 268,803 |
| 2022-09-27 | 3.228 | 3.234 | 3.168 | 3.192 | 2.835 | 240,196 |
| 2022-09-26 | 3.120 | 3.238 | 3.100 | 3.190 | 2.834 | 230,024 |
| 2022-09-23 | 3.270 | 3.318 | 3.140 | 3.164 | 2.811 | 451,445 |
| 2022-09-22 | 3.370 | 3.370 | 3.294 | 3.334 | 2.962 | 228,473 |
| 2022-09-21 | 3.270 | 3.400 | 3.270 | 3.390 | 3.011 | 394,543 |
| 2022-09-20 | 3.460 | 3.460 | 3.374 | 3.386 | 3.008 | 239,963 |
| 2022-09-19 | 3.330 | 3.426 | 3.328 | 3.424 | 3.041 | 219,506 |
| 2022-09-16 | 3.460 | 3.460 | 3.266 | 3.366 | 2.990 | 451,194 |
| 2022-09-15 | 3.430 | 3.466 | 3.370 | 3.404 | 3.024 | 395,054 |
| 2022-09-14 | 3.404 | 3.484 | 3.356 | 3.400 | 3.020 | 379,449 |
| 2022-09-13 | 3.594 | 3.594 | 3.400 | 3.420 | 3.038 | 347,920 |
| 2022-09-12 | 3.530 | 3.574 | 3.502 | 3.574 | 3.175 | 221,953 |
| 2022-09-09 | 3.474 | 3.498 | 3.438 | 3.458 | 3.072 | 223,931 |
| 2022-09-08 | 3.402 | 3.530 | 3.402 | 3.458 | 3.072 | 224,018 |
| 2022-09-07 | 3.490 | 3.490 | 3.432 | 3.486 | 3.097 | 290,743 |
| 2022-09-06 | 3.400 | 3.482 | 3.400 | 3.476 | 3.088 | 267,504 |
| 2022-09-05 | 3.688 | 3.688 | 3.400 | 3.416 | 3.034 | 709,953 |
| 2022-09-02 | 3.550 | 3.734 | 3.550 | 3.730 | 3.313 | 360,528 |
| 2022-09-01 | 3.620 | 3.660 | 3.588 | 3.592 | 3.191 | 237,791 |
| 2022-08-31 | 3.772 | 3.772 | 3.552 | 3.670 | 3.260 | 566,866 |
| 2022-08-30 | 3.714 | 3.722 | 3.560 | 3.586 | 3.185 | 300,084 |
| 2022-08-29 | 3.600 | 3.606 | 3.488 | 3.592 | 3.191 | 351,427 |
| 2022-08-26 | 3.760 | 3.770 | 3.600 | 3.608 | 3.205 | 304,103 |
| 2022-08-25 | 3.760 | 3.780 | 3.720 | 3.776 | 3.354 | 354,967 |
| 2022-08-24 | 3.686 | 3.782 | 3.686 | 3.778 | 3.356 | 198,286 |
| 2022-08-23 | 3.680 | 3.764 | 3.646 | 3.732 | 3.315 | 268,710 |
| 2022-08-22 | 3.880 | 3.880 | 3.680 | 3.696 | 3.283 | 314,670 |
| 2022-08-19 | 3.834 | 3.994 | 3.834 | 3.918 | 3.480 | 229,912 |
| 2022-08-18 | 3.840 | 3.978 | 3.840 | 3.970 | 3.526 | 304,537 |
| 2022-08-17 | 3.984 | 4.040 | 3.922 | 3.958 | 3.516 | 335,579 |
| 2022-08-16 | 3.890 | 3.990 | 3.890 | 3.984 | 3.539 | 264,640 |
| 2022-08-15 | 3.952 | 3.952 | 3.874 | 3.906 | 3.470 | 192,752 |
| 2022-08-12 | 3.910 | 3.960 | 3.872 | 3.954 | 3.512 | 411,633 |
| 2022-08-11 | 3.874 | 3.902 | 3.828 | 3.854 | 3.423 | 271,969 |
| 2022-08-10 | 3.600 | 3.890 | 3.600 | 3.870 | 3.438 | 412,736 |
| 2022-08-09 | 3.672 | 3.808 | 3.672 | 3.722 | 3.306 | 406,665 |
| 2022-08-08 | 3.580 | 3.738 | 3.580 | 3.726 | 3.310 | 306,041 |
| 2022-08-05 | 3.706 | 3.706 | 3.586 | 3.618 | 3.214 | 346,971 |
| 2022-08-04 | 3.740 | 3.760 | 3.606 | 3.608 | 3.205 | 487,061 |
| 2022-08-03 | 3.696 | 3.704 | 3.566 | 3.696 | 3.283 | 560,664 |
| 2022-08-02 | 3.660 | 3.706 | 3.626 | 3.632 | 3.226 | 483,247 |
| 2022-08-01 | 3.764 | 3.812 | 3.694 | 3.736 | 3.319 | 535,715 |
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.