Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.150	3.225	3.125	3.225	3.188	205,461
2026-04-29	3.195	3.200	3.160	3.175	3.138	209,811
2026-04-28	3.185	3.230	3.175	3.175	3.138	168,504
2026-04-27	3.180	3.225	3.155	3.180	3.143	223,273
2026-04-24	3.205	3.210	3.150	3.180	3.143	157,833
2026-04-23	3.205	3.215	3.170	3.200	3.163	168,278
2026-04-22	3.220	3.250	3.185	3.195	3.158	229,778
2026-04-21	3.230	3.250	3.215	3.220	3.183	400,133
2026-04-20	3.200	3.230	3.185	3.220	3.183	259,384
2026-04-17	3.115	3.255	3.115	3.235	3.197	475,355
2026-04-16	3.125	3.185	3.075	3.115	3.079	617,437
2026-04-15	3.205	3.215	3.105	3.120	3.084	617,137
2026-04-14	3.170	3.245	3.170	3.190	3.153	346,693
2026-04-13	3.100	3.170	3.085	3.155	3.118	515,992
2026-04-10	3.055	3.160	3.055	3.140	3.104	340,525
2026-04-09	3.105	3.115	3.060	3.080	3.044	358,527
2026-04-08	3.040	3.140	3.040	3.115	3.079	530,403
2026-04-07	3.010	3.050	2.970	3.005	2.970	403,499
2026-04-02	2.994	3.010	2.960	3.000	2.965	340,059
2026-04-01	2.962	3.032	2.962	3.032	2.997	303,566
2026-03-31	2.944	2.978	2.940	2.940	2.906	411,471
2026-03-30	2.968	2.970	2.912	2.932	2.898	431,603
2026-03-27	3.040	3.040	2.982	2.994	2.959	278,173
2026-03-26	3.024	3.050	2.986	3.044	3.009	319,538
2026-03-25	3.068	3.110	3.026	3.044	3.009	395,074
2026-03-24	3.020	3.062	2.984	3.038	3.003	347,298
2026-03-23	2.902	3.050	2.862	3.028	2.993	492,997
2026-03-20	2.924	2.990	2.920	2.938	2.904	578,615
2026-03-19	2.980	2.982	2.924	2.946	2.912	406,175
2026-03-18	2.996	3.042	2.990	3.016	2.981	321,766
2026-03-17	2.960	2.992	2.944	2.978	2.943	236,460
2026-03-16	2.988	3.006	2.952	2.966	2.932	271,833
2026-03-13	2.978	3.030	2.942	2.994	2.959	387,325
2026-03-12	3.038	3.054	2.978	3.006	2.971	554,653
2026-03-11	3.020	3.074	3.020	3.050	3.015	284,966
2026-03-10	3.066	3.132	2.998	3.064	3.028	490,018
2026-03-09	3.030	3.060	2.972	3.000	2.965	558,894
2026-03-06	3.090	3.140	3.076	3.100	3.064	307,122
2026-03-05	3.048	3.130	3.042	3.094	3.058	341,968
2026-03-04	2.986	3.132	2.942	3.088	3.052	653,754
2026-03-03	3.046	3.120	3.000	3.044	3.009	776,210
2026-03-02	3.080	3.172	3.010	3.172	3.135	576,227
2026-02-27	3.156	3.268	3.050	3.196	3.159	1,220,083
2026-02-26	3.210	3.290	3.174	3.244	3.206	248,753
2026-02-25	3.276	3.310	3.220	3.230	3.192	251,751
2026-02-24	3.190	3.272	3.190	3.272	3.234	188,478
2026-02-23	3.222	3.222	3.176	3.186	3.149	168,878
2026-02-20	3.150	3.212	3.112	3.212	3.175	440,302
2026-02-19	3.290	3.290	3.168	3.180	3.143	204,328
2026-02-18	3.200	3.278	3.148	3.270	3.232	377,042
2026-02-17	3.188	3.192	3.140	3.172	3.135	281,240
2026-02-16	3.198	3.210	3.130	3.208	3.171	175,081
2026-02-13	3.196	3.196	3.130	3.176	3.139	136,730
2026-02-12	3.132	3.192	3.132	3.174	3.137	142,717
2026-02-11	3.220	3.226	3.130	3.138	3.102	317,491
2026-02-10	3.166	3.244	3.160	3.244	3.206	283,688
2026-02-09	3.140	3.160	3.118	3.160	3.123	231,535
2026-02-06	3.090	3.132	3.038	3.132	3.096	163,948
2026-02-05	3.140	3.140	3.054	3.104	3.068	213,739
2026-02-04	3.050	3.130	2.990	3.130	3.094	238,062

← NewerPage 3 of 5 · 254 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.