Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.100	4.144	4.080	4.098	3.602	296,399
2022-02-09	4.082	4.132	4.008	4.100	3.604	516,739
2022-02-08	4.014	4.090	4.010	4.074	3.581	288,962
2022-02-07	4.030	4.052	3.940	4.032	3.544	268,185
2022-02-04	4.180	4.180	3.882	3.980	3.498	382,000
2022-02-03	4.154	4.166	4.100	4.150	3.647	192,979
2022-02-02	4.120	4.214	4.100	4.154	3.651	367,644
2022-02-01	4.080	4.108	4.024	4.108	3.611	378,000
2022-01-31	3.992	4.006	3.926	3.980	3.498	353,727
2022-01-28	4.112	4.112	3.916	3.964	3.484	633,118
2022-01-27	4.090	4.160	4.050	4.098	3.602	275,073
2022-01-26	4.042	4.188	4.020	4.110	3.612	325,915
2022-01-25	4.144	4.160	3.950	4.008	3.523	591,359
2022-01-24	4.290	4.338	4.066	4.112	3.614	490,712
2022-01-21	4.250	4.348	4.196	4.326	3.802	527,570
2022-01-20	4.420	4.432	4.320	4.354	3.827	222,627
2022-01-19	4.400	4.480	4.386	4.420	3.885	472,909
2022-01-18	4.476	4.476	4.380	4.430	3.894	234,537
2022-01-17	4.450	4.478	4.396	4.476	3.934	337,877
2022-01-14	4.244	4.468	4.240	4.432	3.895	473,790
2022-01-13	4.318	4.378	4.278	4.350	3.823	318,370
2022-01-12	4.440	4.440	4.306	4.322	3.799	210,565
2022-01-11	4.550	4.550	4.412	4.446	3.908	148,610
2022-01-10	4.500	4.554	4.412	4.438	3.901	326,393
2022-01-07	4.698	4.698	4.558	4.560	3.981	346,972
2022-01-06	4.624	4.684	4.580	4.666	4.073	235,179
2022-01-05	4.436	4.640	4.436	4.640	4.051	429,871
2022-01-04	4.206	4.538	4.206	4.512	3.939	547,725
2022-01-03	4.478	4.502	4.402	4.404	3.845	228,580
2021-12-30	4.430	4.456	4.362	4.450	3.885	556,920
2021-12-29	4.334	4.432	4.334	4.428	3.866	397,531
2021-12-28	4.376	4.422	4.364	4.384	3.827	258,783
2021-12-27	4.390	4.418	4.280	4.396	3.838	426,045
2021-12-23	4.260	4.410	4.260	4.406	3.846	621,160
2021-12-22	4.242	4.270	4.150	4.270	3.728	844,377
2021-12-21	4.174	4.190	4.122	4.182	3.651	511,016
2021-12-20	4.110	4.160	4.062	4.120	3.597	699,916
2021-12-17	4.142	4.182	4.126	4.158	3.630	831,630
2021-12-16	4.220	4.228	4.118	4.142	3.616	594,563
2021-12-15	4.244	4.244	4.142	4.166	3.637	427,307
2021-12-14	4.264	4.318	4.214	4.214	3.679	486,300
2021-12-13	4.342	4.384	4.264	4.264	3.722	344,893
2021-12-10	4.350	4.396	4.278	4.348	3.796	522,239
2021-12-09	4.300	4.376	4.182	4.342	3.790	722,952
2021-12-08	4.170	4.224	4.128	4.220	3.684	623,280
2021-12-07	4.190	4.194	4.114	4.170	3.640	1,146,080
2021-12-06	4.086	4.154	4.042	4.136	3.611	300,702
2021-12-03	4.170	4.170	4.060	4.086	3.567	557,078
2021-12-02	4.142	4.218	4.012	4.116	3.593	684,098
2021-12-01	3.830	3.990	3.830	3.946	3.445	604,369
2021-11-30	3.782	3.894	3.754	3.854	3.364	896,694
2021-11-29	3.898	3.920	3.780	3.860	3.370	530,193
2021-11-26	3.984	4.040	3.866	3.870	3.378	873,861
2021-11-25	4.070	4.152	4.070	4.130	3.605	273,103
2021-11-24	4.200	4.206	4.090	4.126	3.602	722,828
2021-11-23	4.040	4.164	4.030	4.116	3.593	364,782
2021-11-22	4.042	4.116	4.042	4.102	3.581	407,232
2021-11-19	4.164	4.164	4.022	4.066	3.550	523,512
2021-11-18	4.150	4.168	4.086	4.106	3.584	678,507
2021-11-17	4.224	4.262	4.126	4.202	3.668	837,490

← NewerPage 21 of 22 · 1,279 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.