Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.820	2.872	2.744	2.754	2.658	442,266
2025-05-22	2.860	2.880	2.824	2.826	2.728	255,678
2025-05-21	2.876	2.896	2.866	2.878	2.778	250,074
2025-05-20	2.880	2.914	2.860	2.884	2.784	615,602
2025-05-19	2.810	2.890	2.798	2.882	2.782	541,561
2025-05-16	2.882	2.900	2.776	2.816	2.718	539,103
2025-05-15	2.852	2.886	2.852	2.874	2.774	397,857
2025-05-14	2.870	2.884	2.832	2.858	2.759	529,147
2025-05-13	2.830	2.880	2.820	2.880	2.780	608,880
2025-05-12	2.720	2.872	2.720	2.824	2.726	1,106,910
2025-05-09	2.630	2.716	2.592	2.688	2.595	651,758
2025-05-08	2.574	2.640	2.538	2.634	2.542	443,136
2025-05-07	2.574	2.616	2.558	2.570	2.481	381,727
2025-05-06	2.652	2.660	2.542	2.584	2.494	544,481
2025-05-05	2.664	2.690	2.634	2.652	2.560	281,982
2025-05-02	2.650	2.696	2.626	2.642	2.550	452,674
2025-04-30	2.564	2.620	2.564	2.620	2.529	519,421
2025-04-29	2.608	2.638	2.594	2.606	2.515	373,609
2025-04-28	2.636	2.680	2.608	2.618	2.527	808,393
2025-04-25	2.590	2.630	2.590	2.618	2.527	350,705
2025-04-24	2.538	2.602	2.538	2.588	2.498	407,188
2025-04-23	2.560	2.580	2.528	2.542	2.454	440,615
2025-04-22	2.500	2.562	2.456	2.562	2.473	498,607
2025-04-17	2.480	2.504	2.452	2.502	2.415	330,177
2025-04-16	2.484	2.486	2.430	2.480	2.394	624,198
2025-04-15	2.500	2.526	2.474	2.490	2.403	386,105
2025-04-14	2.526	2.526	2.474	2.490	2.403	353,351
2025-04-11	2.442	2.464	2.402	2.460	2.374	406,952
2025-04-10	2.618	2.618	2.422	2.434	2.349	797,845
2025-04-09	2.440	2.470	2.408	2.430	2.345	1,012,575
2025-04-08	2.548	2.558	2.482	2.484	2.398	654,702
2025-04-07	2.350	2.536	2.332	2.480	2.394	1,154,512
2025-04-04	2.500	2.515	2.365	2.470	2.384	1,272,027
2025-04-03	2.540	2.585	2.505	2.505	2.418	613,144
2025-04-02	2.565	2.615	2.530	2.570	2.481	488,590
2025-04-01	2.615	2.620	2.565	2.585	2.495	459,010
2025-03-31	2.625	2.625	2.555	2.590	2.500	747,162
2025-03-28	2.695	2.735	2.640	2.640	2.548	616,735
2025-03-27	2.680	2.720	2.620	2.710	2.616	560,446
2025-03-26	2.765	2.765	2.710	2.715	2.621	374,440
2025-03-25	2.715	2.755	2.715	2.740	2.645	249,046
2025-03-24	2.760	2.760	2.700	2.715	2.621	656,462
2025-03-21	2.760	2.780	2.720	2.745	2.650	889,136
2025-03-20	2.850	2.850	2.760	2.775	2.678	411,425
2025-03-19	2.865	2.870	2.810	2.825	2.727	392,236
2025-03-18	2.860	2.915	2.830	2.880	2.780	592,062
2025-03-17	2.835	2.865	2.815	2.825	2.727	314,427
2025-03-14	2.765	2.850	2.740	2.810	2.712	502,439
2025-03-13	2.800	2.810	2.765	2.780	2.683	373,282
2025-03-12	2.810	2.820	2.770	2.800	2.703	401,140
2025-03-11	2.820	2.850	2.750	2.770	2.674	625,988
2025-03-10	2.880	2.880	2.770	2.825	2.727	638,325
2025-03-07	2.795	2.855	2.795	2.850	2.751	475,488
2025-03-06	2.780	2.865	2.770	2.860	2.761	857,645
2025-03-05	2.750	2.795	2.710	2.730	2.635	816,791
2025-03-04	2.825	2.830	2.635	2.645	2.553	1,042,312
2025-03-03	2.665	2.950	2.660	2.860	2.761	1,679,625
2025-02-28	2.735	2.735	2.580	2.655	2.563	2,302,725
2025-02-27	2.800	2.820	2.770	2.790	2.693	434,862
2025-02-26	2.855	2.890	2.800	2.820	2.722	589,291

← NewerPage 7 of 22 · 1,282 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.