Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.790	2.835	2.775	2.800	2.800	144,449
2026-07-23	2.815	2.820	2.780	2.780	2.780	230,205
2026-07-22	2.795	2.840	2.775	2.825	2.825	217,411
2026-07-21	2.815	2.815	2.760	2.790	2.790	178,523
2026-07-20	2.850	2.850	2.795	2.800	2.800	196,455
2026-07-17	2.870	2.870	2.825	2.840	2.840	136,465
2026-07-16	2.840	2.875	2.835	2.860	2.860	143,883
2026-07-15	2.850	2.850	2.815	2.840	2.840	410,217
2026-07-14	2.860	2.860	2.820	2.835	2.835	187,422
2026-07-13	2.850	2.885	2.840	2.865	2.865	122,688
2026-07-10	2.885	2.920	2.860	2.875	2.875	163,830
2026-07-09	2.845	2.885	2.840	2.860	2.860	331,647
2026-07-08	2.875	2.900	2.810	2.835	2.835	395,057
2026-07-07	2.930	2.965	2.910	2.910	2.910	199,395
2026-07-06	2.950	2.960	2.915	2.935	2.935	406,799
2026-07-03	2.870	3.000	2.870	2.955	2.955	421,950
2026-07-02	2.830	2.890	2.825	2.865	2.865	263,059
2026-07-01	2.870	2.870	2.795	2.825	2.825	310,762
2026-06-30	2.850	2.870	2.805	2.855	2.855	450,304
2026-06-29	2.900	2.945	2.855	2.870	2.837	359,570
2026-06-26	2.960	2.970	2.885	2.895	2.861	498,107
2026-06-25	3.015	3.025	2.965	2.985	2.950	231,986
2026-06-24	3.055	3.055	2.965	3.015	2.980	387,015
2026-06-23	3.095	3.095	3.050	3.065	3.029	298,252
2026-06-22	3.075	3.110	3.070	3.105	3.069	159,508
2026-06-19	3.095	3.105	3.070	3.080	3.044	206,099
2026-06-18	3.120	3.120	3.055	3.070	3.034	358,449
2026-06-17	3.105	3.140	3.085	3.110	3.074	178,386
2026-06-16	3.150	3.175	3.125	3.145	3.108	154,383
2026-06-15	3.210	3.225	3.160	3.175	3.138	237,466
2026-06-12	3.130	3.195	3.110	3.155	3.118	218,951
2026-06-11	3.090	3.110	3.070	3.095	3.059	173,906
2026-06-10	3.080	3.105	3.055	3.090	3.054	310,124
2026-06-09	3.110	3.150	3.045	3.055	3.020	220,767
2026-06-08	3.145	3.145	3.075	3.105	3.069	218,416
2026-06-05	3.170	3.190	3.140	3.160	3.123	188,595
2026-06-04	3.220	3.260	3.145	3.170	3.133	254,543
2026-06-03	3.315	3.325	3.250	3.275	3.237	227,918
2026-06-02	3.205	3.300	3.175	3.300	3.262	464,671
2026-06-01	3.255	3.275	3.170	3.195	3.158	229,108
2026-05-29	3.275	3.285	3.250	3.260	3.222	284,795
2026-05-28	3.275	3.290	3.235	3.250	3.212	222,988
2026-05-27	3.240	3.315	3.240	3.300	3.262	346,178
2026-05-26	3.210	3.270	3.210	3.250	3.212	192,350
2026-05-25	3.240	3.285	3.240	3.255	3.217	150,022
2026-05-22	3.175	3.220	3.175	3.205	3.168	282,181
2026-05-21	3.170	3.210	3.150	3.180	3.143	232,956
2026-05-20	3.120	3.190	3.110	3.165	3.128	255,615
2026-05-19	3.155	3.170	3.110	3.120	3.084	255,815
2026-05-18	3.120	3.210	3.080	3.150	3.113	406,587
2026-05-15	3.155	3.165	3.090	3.165	3.128	417,614
2026-05-14	3.340	3.365	3.140	3.165	3.128	639,691
2026-05-13	3.370	3.410	3.365	3.385	3.346	240,794
2026-05-12	3.410	3.440	3.375	3.395	3.356	474,209
2026-05-11	3.400	3.440	3.370	3.440	3.400	285,529
2026-05-08	3.395	3.400	3.320	3.380	3.341	293,463
2026-05-07	3.400	3.460	3.385	3.385	3.346	844,560
2026-05-06	3.250	3.410	3.245	3.405	3.365	722,586
2026-05-05	3.195	3.250	3.190	3.230	3.192	248,411
2026-05-04	3.255	3.270	3.185	3.185	3.148	316,962

← NewerPage 2 of 22 · 1,281 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.