Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.760 | 3.854 | 3.720 | 3.750 | 3.331 | 608,955 |
| 2022-07-28 | 3.690 | 3.830 | 3.664 | 3.760 | 3.340 | 1,047,458 |
| 2022-07-27 | 3.510 | 3.704 | 3.414 | 3.656 | 3.248 | 1,871,725 |
| 2022-07-26 | 3.450 | 3.450 | 3.286 | 3.314 | 2.944 | 362,656 |
| 2022-07-25 | 3.490 | 3.490 | 3.360 | 3.372 | 2.995 | 310,360 |
| 2022-07-22 | 3.450 | 3.500 | 3.392 | 3.458 | 3.072 | 866,283 |
| 2022-07-21 | 3.350 | 3.476 | 3.330 | 3.418 | 3.036 | 609,670 |
| 2022-07-20 | 3.380 | 3.420 | 3.298 | 3.344 | 2.970 | 388,866 |
| 2022-07-19 | 3.294 | 3.370 | 3.210 | 3.360 | 2.985 | 367,544 |
| 2022-07-18 | 3.150 | 3.286 | 3.150 | 3.260 | 2.896 | 439,634 |
| 2022-07-15 | 3.050 | 3.228 | 3.050 | 3.206 | 2.848 | 385,358 |
| 2022-07-14 | 3.220 | 3.242 | 3.110 | 3.136 | 2.786 | 319,980 |
| 2022-07-13 | 3.218 | 3.220 | 3.150 | 3.214 | 2.855 | 253,105 |
| 2022-07-12 | 3.170 | 3.260 | 3.142 | 3.240 | 2.878 | 308,050 |
| 2022-07-11 | 3.158 | 3.324 | 3.158 | 3.248 | 2.885 | 362,803 |
| 2022-07-08 | 3.110 | 3.326 | 3.110 | 3.326 | 2.954 | 333,531 |
| 2022-07-07 | 3.138 | 3.238 | 3.088 | 3.222 | 2.862 | 406,932 |
| 2022-07-06 | 3.076 | 3.120 | 2.992 | 3.050 | 2.709 | 567,363 |
| 2022-07-05 | 3.300 | 3.300 | 3.074 | 3.076 | 2.732 | 441,921 |
| 2022-07-04 | 3.290 | 3.328 | 3.220 | 3.238 | 2.876 | 229,547 |
| 2022-07-01 | 3.250 | 3.322 | 3.210 | 3.268 | 2.903 | 250,755 |
| 2022-06-30 | 3.334 | 3.372 | 3.194 | 3.304 | 2.904 | 499,258 |
| 2022-06-29 | 3.452 | 3.586 | 3.394 | 3.462 | 3.043 | 608,023 |
| 2022-06-28 | 3.408 | 3.464 | 3.346 | 3.450 | 3.032 | 433,424 |
| 2022-06-27 | 3.330 | 3.404 | 3.294 | 3.364 | 2.957 | 526,932 |
| 2022-06-24 | 3.234 | 3.314 | 3.210 | 3.294 | 2.895 | 417,058 |
| 2022-06-23 | 3.334 | 3.334 | 3.246 | 3.250 | 2.856 | 398,336 |
| 2022-06-22 | 3.290 | 3.330 | 3.240 | 3.312 | 2.911 | 1,095,923 |
| 2022-06-21 | 3.300 | 3.376 | 3.300 | 3.326 | 2.923 | 295,949 |
| 2022-06-20 | 3.286 | 3.340 | 3.240 | 3.312 | 2.911 | 321,564 |
| 2022-06-17 | 3.198 | 3.272 | 3.178 | 3.238 | 2.846 | 877,082 |
| 2022-06-16 | 3.320 | 3.320 | 3.150 | 3.158 | 2.776 | 889,890 |
| 2022-06-15 | 3.278 | 3.410 | 3.244 | 3.260 | 2.865 | 498,858 |
| 2022-06-14 | 3.282 | 3.368 | 3.282 | 3.344 | 2.939 | 636,365 |
| 2022-06-13 | 3.424 | 3.480 | 3.300 | 3.332 | 2.929 | 485,892 |
| 2022-06-10 | 3.622 | 3.664 | 3.538 | 3.554 | 3.124 | 666,287 |
| 2022-06-09 | 3.664 | 3.722 | 3.652 | 3.702 | 3.254 | 642,797 |
| 2022-06-08 | 3.660 | 3.736 | 3.652 | 3.710 | 3.261 | 494,761 |
| 2022-06-07 | 3.666 | 3.742 | 3.648 | 3.718 | 3.268 | 368,863 |
| 2022-06-06 | 3.754 | 3.754 | 3.654 | 3.726 | 3.275 | 360,040 |
| 2022-06-03 | 3.780 | 3.780 | 3.552 | 3.562 | 3.131 | 779,310 |
| 2022-06-02 | 3.780 | 3.788 | 3.730 | 3.750 | 3.296 | 355,200 |
| 2022-06-01 | 3.560 | 3.798 | 3.560 | 3.768 | 3.312 | 743,093 |
| 2022-05-31 | 3.572 | 3.674 | 3.572 | 3.646 | 3.205 | 523,891 |
| 2022-05-30 | 3.600 | 3.698 | 3.594 | 3.680 | 3.234 | 469,225 |
| 2022-05-27 | 3.560 | 3.638 | 3.486 | 3.624 | 3.185 | 771,841 |
| 2022-05-26 | 3.364 | 3.568 | 3.364 | 3.538 | 3.110 | 505,643 |
| 2022-05-25 | 3.300 | 3.400 | 3.300 | 3.386 | 2.976 | 438,565 |
| 2022-05-24 | 3.298 | 3.388 | 3.290 | 3.308 | 2.907 | 375,212 |
| 2022-05-23 | 3.350 | 3.358 | 3.258 | 3.352 | 2.946 | 394,232 |
| 2022-05-20 | 3.260 | 3.338 | 3.250 | 3.278 | 2.881 | 422,084 |
| 2022-05-19 | 3.220 | 3.230 | 3.118 | 3.214 | 2.825 | 289,389 |
| 2022-05-18 | 3.214 | 3.268 | 3.208 | 3.240 | 2.848 | 493,074 |
| 2022-05-17 | 3.118 | 3.218 | 3.088 | 3.212 | 2.823 | 525,716 |
| 2022-05-16 | 3.140 | 3.140 | 3.022 | 3.068 | 2.697 | 308,877 |
| 2022-05-13 | 3.100 | 3.122 | 3.066 | 3.102 | 2.726 | 493,192 |
| 2022-05-12 | 2.952 | 3.080 | 2.870 | 3.080 | 2.707 | 787,592 |
| 2022-05-11 | 3.160 | 3.160 | 2.920 | 3.040 | 2.672 | 642,172 |
| 2022-05-10 | 3.010 | 3.142 | 3.010 | 3.098 | 2.723 | 304,957 |
| 2022-05-09 | 3.210 | 3.210 | 3.036 | 3.036 | 2.668 | 471,789 |
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.