Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.958 | 2.974 | 2.864 | 2.874 | 2.812 | 529,674 |
| 2025-11-05 | 3.110 | 3.190 | 2.956 | 2.956 | 2.892 | 1,349,877 |
| 2025-11-04 | 3.326 | 3.326 | 3.274 | 3.302 | 3.231 | 289,088 |
| 2025-11-03 | 3.352 | 3.398 | 3.340 | 3.362 | 3.290 | 172,962 |
| 2025-10-31 | 3.366 | 3.380 | 3.340 | 3.358 | 3.286 | 232,165 |
| 2025-10-30 | 3.460 | 3.460 | 3.350 | 3.350 | 3.278 | 232,243 |
| 2025-10-29 | 3.452 | 3.460 | 3.418 | 3.436 | 3.362 | 262,101 |
| 2025-10-28 | 3.380 | 3.458 | 3.362 | 3.448 | 3.374 | 266,946 |
| 2025-10-27 | 3.414 | 3.458 | 3.384 | 3.384 | 3.311 | 309,743 |
| 2025-10-24 | 3.400 | 3.432 | 3.388 | 3.432 | 3.358 | 373,550 |
| 2025-10-23 | 3.290 | 3.400 | 3.288 | 3.400 | 3.327 | 428,604 |
| 2025-10-22 | 3.236 | 3.290 | 3.206 | 3.260 | 3.190 | 967,708 |
| 2025-10-21 | 3.212 | 3.234 | 3.176 | 3.222 | 3.153 | 346,346 |
| 2025-10-20 | 3.240 | 3.250 | 3.168 | 3.226 | 3.157 | 251,959 |
| 2025-10-17 | 3.210 | 3.258 | 3.180 | 3.242 | 3.172 | 317,656 |
| 2025-10-16 | 3.200 | 3.264 | 3.198 | 3.236 | 3.166 | 339,627 |
| 2025-10-15 | 3.140 | 3.164 | 3.124 | 3.144 | 3.076 | 325,947 |
| 2025-10-14 | 3.160 | 3.180 | 3.130 | 3.132 | 3.065 | 225,857 |
| 2025-10-13 | 3.156 | 3.186 | 3.154 | 3.168 | 3.100 | 270,615 |
| 2025-10-10 | 3.150 | 3.206 | 3.138 | 3.138 | 3.070 | 314,390 |
| 2025-10-09 | 3.156 | 3.198 | 3.154 | 3.168 | 3.100 | 341,398 |
| 2025-10-08 | 3.174 | 3.190 | 3.128 | 3.172 | 3.104 | 575,970 |
| 2025-10-07 | 3.284 | 3.296 | 3.186 | 3.186 | 3.117 | 535,904 |
| 2025-10-06 | 3.322 | 3.348 | 3.272 | 3.314 | 3.243 | 415,742 |
| 2025-10-03 | 3.300 | 3.348 | 3.290 | 3.342 | 3.270 | 386,465 |
| 2025-10-02 | 3.296 | 3.340 | 3.228 | 3.294 | 3.223 | 261,591 |
| 2025-10-01 | 3.280 | 3.302 | 3.262 | 3.290 | 3.219 | 271,262 |
| 2025-09-30 | 3.330 | 3.334 | 3.276 | 3.292 | 3.221 | 376,741 |
| 2025-09-29 | 3.340 | 3.350 | 3.320 | 3.330 | 3.258 | 155,663 |
| 2025-09-26 | 3.294 | 3.352 | 3.294 | 3.324 | 3.252 | 303,877 |
| 2025-09-25 | 3.322 | 3.378 | 3.312 | 3.314 | 3.243 | 173,383 |
| 2025-09-24 | 3.420 | 3.420 | 3.318 | 3.372 | 3.299 | 205,213 |
| 2025-09-23 | 3.322 | 3.434 | 3.322 | 3.410 | 3.337 | 384,866 |
| 2025-09-22 | 3.334 | 3.362 | 3.310 | 3.334 | 3.262 | 269,462 |
| 2025-09-19 | 3.390 | 3.440 | 3.356 | 3.362 | 3.290 | 939,363 |
| 2025-09-18 | 3.384 | 3.418 | 3.348 | 3.374 | 3.301 | 329,175 |
| 2025-09-17 | 3.330 | 3.394 | 3.320 | 3.392 | 3.319 | 247,610 |
| 2025-09-16 | 3.304 | 3.350 | 3.304 | 3.322 | 3.250 | 291,213 |
| 2025-09-15 | 3.382 | 3.404 | 3.318 | 3.318 | 3.247 | 234,166 |
| 2025-09-12 | 3.434 | 3.438 | 3.350 | 3.380 | 3.307 | 193,455 |
| 2025-09-11 | 3.400 | 3.424 | 3.386 | 3.422 | 3.348 | 194,243 |
| 2025-09-10 | 3.360 | 3.424 | 3.350 | 3.390 | 3.317 | 192,005 |
| 2025-09-09 | 3.424 | 3.450 | 3.382 | 3.414 | 3.340 | 214,806 |
| 2025-09-08 | 3.380 | 3.432 | 3.374 | 3.414 | 3.340 | 255,140 |
| 2025-09-05 | 3.400 | 3.418 | 3.368 | 3.382 | 3.309 | 207,969 |
| 2025-09-04 | 3.328 | 3.388 | 3.300 | 3.376 | 3.303 | 201,235 |
| 2025-09-03 | 3.376 | 3.410 | 3.358 | 3.376 | 3.303 | 291,141 |
| 2025-09-02 | 3.450 | 3.454 | 3.344 | 3.364 | 3.292 | 396,494 |
| 2025-09-01 | 3.450 | 3.464 | 3.426 | 3.452 | 3.378 | 218,569 |
| 2025-08-29 | 3.480 | 3.484 | 3.442 | 3.452 | 3.378 | 172,053 |
| 2025-08-28 | 3.400 | 3.540 | 3.300 | 3.480 | 3.405 | 477,078 |
| 2025-08-27 | 3.476 | 3.512 | 3.454 | 3.468 | 3.393 | 257,005 |
| 2025-08-26 | 3.484 | 3.506 | 3.434 | 3.484 | 3.409 | 463,092 |
| 2025-08-25 | 3.520 | 3.532 | 3.506 | 3.520 | 3.444 | 211,110 |
| 2025-08-22 | 3.486 | 3.542 | 3.476 | 3.534 | 3.458 | 421,711 |
| 2025-08-21 | 3.454 | 3.516 | 3.454 | 3.472 | 3.397 | 276,505 |
| 2025-08-20 | 3.500 | 3.500 | 3.458 | 3.470 | 3.395 | 265,688 |
| 2025-08-19 | 3.390 | 3.526 | 3.390 | 3.516 | 3.440 | 740,312 |
| 2025-08-18 | 3.402 | 3.404 | 3.370 | 3.388 | 3.315 | 310,931 |
| 2025-08-15 | 3.410 | 3.442 | 3.380 | 3.406 | 3.333 | 372,017 |
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.