Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 4.100 | 4.240 | 4.100 | 4.184 | 3.653 | 638,188 |
| 2021-11-15 | 4.100 | 4.176 | 4.060 | 4.100 | 3.579 | 540,437 |
| 2021-11-12 | 3.860 | 4.090 | 3.860 | 4.070 | 3.553 | 894,956 |
| 2021-11-11 | 3.988 | 3.988 | 3.896 | 3.930 | 3.431 | 622,802 |
| 2021-11-10 | 3.966 | 3.982 | 3.910 | 3.956 | 3.454 | 615,757 |
| 2021-11-09 | 3.970 | 3.986 | 3.888 | 3.940 | 3.440 | 638,939 |
| 2021-11-08 | 3.984 | 4.000 | 3.960 | 3.968 | 3.464 | 376,557 |
| 2021-11-05 | 4.048 | 4.050 | 3.952 | 4.008 | 3.499 | 626,965 |
| 2021-11-04 | 3.828 | 4.036 | 3.818 | 4.020 | 3.509 | 793,649 |
| 2021-11-03 | 3.848 | 3.880 | 3.760 | 3.800 | 3.317 | 649,190 |
| 2021-11-02 | 3.928 | 3.928 | 3.780 | 3.784 | 3.303 | 633,837 |
| 2021-11-01 | 3.886 | 3.982 | 3.828 | 3.900 | 3.405 | 1,015,631 |
| 2021-10-29 | 3.690 | 3.898 | 3.628 | 3.862 | 3.371 | 1,741,243 |
| 2021-10-28 | 3.510 | 3.590 | 3.500 | 3.560 | 3.108 | 813,906 |
| 2021-10-27 | 3.646 | 3.680 | 3.538 | 3.556 | 3.104 | 747,277 |
| 2021-10-26 | 3.564 | 3.754 | 3.564 | 3.672 | 3.206 | 742,617 |
| 2021-10-25 | 3.600 | 3.656 | 3.592 | 3.648 | 3.185 | 281,360 |
| 2021-10-22 | 3.594 | 3.708 | 3.594 | 3.624 | 3.164 | 611,356 |
| 2021-10-21 | 3.612 | 3.702 | 3.572 | 3.670 | 3.204 | 541,277 |
| 2021-10-20 | 3.580 | 3.608 | 3.490 | 3.600 | 3.143 | 832,690 |
| 2021-10-19 | 3.522 | 3.610 | 3.518 | 3.592 | 3.136 | 387,005 |
| 2021-10-18 | 3.688 | 3.688 | 3.566 | 3.588 | 3.132 | 449,301 |
| 2021-10-15 | 3.650 | 3.656 | 3.622 | 3.640 | 3.178 | 366,607 |
| 2021-10-14 | 3.706 | 3.706 | 3.590 | 3.594 | 3.138 | 280,523 |
← NewerPage 22 of 22 · 1,284 trading days
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.