Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	3.060	3.060	2.992	3.032	2.997	325,101
2026-02-02	3.030	3.062	2.996	3.062	3.026	279,959
2026-01-30	3.032	3.048	2.994	3.032	2.997	239,744
2026-01-29	3.054	3.064	3.010	3.026	2.991	146,670
2026-01-28	3.062	3.080	3.016	3.028	2.993	242,302
2026-01-27	3.070	3.080	3.020	3.078	3.042	218,543
2026-01-26	3.092	3.098	3.030	3.072	3.036	169,494
2026-01-23	3.086	3.100	3.062	3.094	3.058	178,287
2026-01-22	3.068	3.130	3.010	3.108	3.072	173,863
2026-01-21	3.086	3.086	2.988	3.048	3.013	238,869
2026-01-20	3.020	3.048	2.988	3.022	2.987	193,218
2026-01-19	3.040	3.058	3.018	3.046	3.011	161,725
2026-01-16	3.080	3.110	3.078	3.108	3.072	162,160
2026-01-15	3.148	3.148	3.082	3.104	3.068	190,598
2026-01-14	3.104	3.144	3.086	3.144	3.107	171,495
2026-01-13	3.114	3.116	3.052	3.100	3.064	173,667
2026-01-12	3.140	3.160	3.092	3.114	3.078	181,196
2026-01-09	3.152	3.186	3.120	3.156	3.088	267,946
2026-01-08	3.132	3.150	3.064	3.110	3.043	214,023
2026-01-07	3.090	3.150	3.090	3.150	3.082	276,125
2026-01-06	3.142	3.142	3.064	3.108	3.041	183,004
2026-01-05	3.080	3.114	3.024	3.114	3.047	324,222
2026-01-02	3.042	3.054	3.014	3.052	2.986	182,419
2025-12-31	2.998	3.046	2.966	3.042	2.977	161,889
2025-12-30	3.000	3.016	2.974	3.014	2.949	242,515
2025-12-29	2.950	3.002	2.950	3.002	2.937	492,152
2025-12-24	2.940	2.970	2.940	2.956	2.892	102,906
2025-12-23	2.974	2.996	2.952	2.970	2.906	165,800
2025-12-22	2.962	3.008	2.948	2.998	2.933	281,135
2025-12-19	2.970	2.974	2.948	2.966	2.902	582,088
2025-12-18	2.922	2.974	2.908	2.974	2.910	276,519
2025-12-17	2.956	2.956	2.894	2.914	2.851	222,622
2025-12-16	2.900	2.946	2.900	2.936	2.873	155,459
2025-12-15	2.916	2.938	2.896	2.922	2.859	255,130
2025-12-12	2.848	2.924	2.846	2.908	2.845	244,563
2025-12-11	2.824	2.850	2.814	2.850	2.789	287,611
2025-12-10	2.862	2.882	2.820	2.832	2.771	248,296
2025-12-09	2.900	2.902	2.852	2.876	2.814	366,635
2025-12-08	2.920	2.940	2.890	2.910	2.847	457,359
2025-12-05	2.938	2.990	2.938	2.938	2.875	320,629
2025-12-04	3.000	3.000	2.932	2.946	2.883	310,150
2025-12-03	2.990	3.030	2.958	2.966	2.902	323,583
2025-12-02	2.986	3.012	2.974	2.982	2.918	276,065
2025-12-01	2.968	2.984	2.920	2.978	2.914	195,901
2025-11-28	2.958	2.980	2.928	2.972	2.908	232,993
2025-11-27	2.952	2.974	2.940	2.970	2.906	264,976
2025-11-26	2.960	2.962	2.916	2.938	2.875	199,290
2025-11-25	2.962	2.962	2.924	2.950	2.886	225,583
2025-11-24	2.950	2.982	2.930	2.950	2.886	265,466
2025-11-21	2.904	2.936	2.882	2.932	2.869	267,645
2025-11-20	2.916	2.958	2.902	2.930	2.867	358,537
2025-11-19	2.850	2.910	2.850	2.900	2.838	277,559
2025-11-18	2.920	2.920	2.856	2.870	2.808	260,611
2025-11-17	2.882	2.924	2.882	2.900	2.838	194,268
2025-11-14	2.900	2.906	2.850	2.882	2.820	280,884
2025-11-13	2.860	2.930	2.860	2.918	2.855	231,842
2025-11-12	2.872	2.900	2.840	2.870	2.808	271,551
2025-11-11	2.872	2.884	2.836	2.876	2.814	263,687
2025-11-10	2.890	2.924	2.850	2.858	2.796	297,353
2025-11-07	2.862	2.882	2.826	2.874	2.812	333,002

← NewerPage 4 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.