Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.110	3.198	3.076	3.198	2.811	440,261
2022-05-05	3.280	3.290	3.116	3.118	2.740	494,156
2022-05-04	3.270	3.270	3.162	3.198	2.811	316,903
2022-05-03	3.190	3.274	3.138	3.204	2.816	488,240
2022-05-02	3.160	3.200	3.066	3.172	2.788	467,540
2022-04-29	3.100	3.172	3.096	3.118	2.740	575,961
2022-04-28	3.024	3.100	3.000	3.054	2.684	491,393
2022-04-27	2.986	3.022	2.922	2.952	2.595	576,303
2022-04-26	3.000	3.060	2.902	2.910	2.558	677,781
2022-04-25	3.092	3.092	2.970	2.996	2.633	645,498
2022-04-22	3.116	3.130	3.060	3.092	2.718	485,171
2022-04-21	3.100	3.196	3.060	3.168	2.784	405,423
2022-04-20	3.130	3.130	3.034	3.060	2.689	369,116
2022-04-19	3.070	3.110	2.976	3.066	2.695	592,252
2022-04-14	3.030	3.064	3.010	3.018	2.653	436,219
2022-04-13	3.008	3.020	2.934	3.008	2.644	537,763
2022-04-12	2.910	3.020	2.854	2.970	2.610	645,464
2022-04-11	2.948	2.948	2.852	2.888	2.538	698,903
2022-04-08	2.928	2.958	2.882	2.900	2.549	591,817
2022-04-07	3.000	3.038	2.846	2.846	2.501	1,146,989
2022-04-06	3.140	3.140	2.940	2.986	2.624	871,968
2022-04-05	3.288	3.288	3.102	3.116	2.739	550,492
2022-04-04	3.330	3.330	3.170	3.230	2.839	295,786
2022-04-01	3.190	3.324	3.188	3.222	2.832	1,534,007
2022-03-31	3.184	3.236	3.184	3.188	2.802	758,961
2022-03-30	3.288	3.288	3.180	3.184	2.798	711,906
2022-03-29	3.090	3.300	3.090	3.272	2.876	840,253
2022-03-28	3.160	3.160	3.076	3.100	2.725	576,605
2022-03-25	3.124	3.124	3.044	3.062	2.691	620,010
2022-03-24	3.040	3.100	3.020	3.068	2.697	592,479
2022-03-23	3.190	3.208	3.064	3.082	2.709	593,340
2022-03-22	3.120	3.194	3.080	3.194	2.807	817,220
2022-03-21	3.140	3.160	3.088	3.114	2.737	564,318
2022-03-18	3.240	3.240	3.048	3.140	2.760	1,146,883
2022-03-17	3.306	3.348	3.196	3.204	2.816	641,837
2022-03-16	3.198	3.358	3.130	3.302	2.902	1,009,055
2022-03-15	3.030	3.096	2.966	3.068	2.697	789,022
2022-03-14	2.970	3.168	2.970	3.084	2.711	1,080,822
2022-03-11	2.958	3.062	2.910	2.992	2.630	1,549,558
2022-03-10	3.028	3.052	2.894	2.902	2.551	894,475
2022-03-09	3.050	3.050	2.864	3.026	2.660	1,976,368
2022-03-08	2.828	3.100	2.816	2.824	2.482	1,315,185
2022-03-07	2.970	3.014	2.784	2.908	2.556	1,539,266
2022-03-04	3.340	3.340	3.052	3.118	2.740	1,516,158
2022-03-03	3.480	3.558	3.290	3.290	2.892	791,641
2022-03-02	3.458	3.574	3.392	3.512	3.087	654,254
2022-03-01	3.820	3.924	3.488	3.512	3.087	881,668
2022-02-28	3.654	3.732	3.530	3.692	3.245	753,912
2022-02-25	3.820	3.820	3.622	3.732	3.280	371,482
2022-02-24	3.780	3.842	3.636	3.678	3.233	694,773
2022-02-23	3.970	4.078	3.950	3.958	3.479	472,378
2022-02-22	3.822	4.056	3.780	4.010	3.524	476,426
2022-02-21	4.054	4.056	3.932	3.948	3.470	575,077
2022-02-18	4.050	4.066	3.986	3.986	3.503	384,535
2022-02-17	3.892	4.094	3.892	4.020	3.533	531,480
2022-02-16	3.970	3.970	3.894	3.932	3.456	1,152,912
2022-02-15	3.792	3.952	3.792	3.934	3.458	479,459
2022-02-14	3.924	3.930	3.784	3.852	3.386	891,322
2022-02-11	4.020	4.112	4.020	4.066	3.574	283,307
2022-02-10	4.100	4.144	4.080	4.098	3.602	296,399

← NewerPage 20 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.