Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.870	2.880	2.830	2.845	2.746	632,082
2025-02-24	2.800	2.870	2.795	2.870	2.770	694,061
2025-02-21	2.760	2.820	2.755	2.790	2.693	645,332
2025-02-20	2.680	2.775	2.680	2.740	2.645	777,732
2025-02-19	2.740	2.740	2.670	2.680	2.587	466,174
2025-02-18	2.725	2.745	2.710	2.735	2.640	445,421
2025-02-17	2.725	2.730	2.695	2.715	2.621	365,095
2025-02-14	2.680	2.745	2.665	2.710	2.616	610,795
2025-02-13	2.650	2.700	2.650	2.690	2.596	715,735
2025-02-12	2.615	2.630	2.600	2.620	2.529	363,383
2025-02-11	2.625	2.630	2.590	2.620	2.529	371,597
2025-02-10	2.650	2.655	2.610	2.620	2.529	351,185
2025-02-07	2.655	2.680	2.620	2.640	2.548	468,514
2025-02-06	2.595	2.665	2.550	2.645	2.553	507,635
2025-02-05	2.615	2.620	2.560	2.585	2.495	477,803
2025-02-04	2.595	2.615	2.550	2.615	2.524	753,412
2025-02-03	2.555	2.605	2.520	2.595	2.505	1,022,269
2025-01-31	2.695	2.695	2.640	2.655	2.563	453,848
2025-01-30	2.620	2.695	2.620	2.685	2.592	576,327
2025-01-29	2.635	2.635	2.600	2.620	2.529	343,152
2025-01-28	2.605	2.650	2.595	2.610	2.519	675,415
2025-01-27	2.600	2.655	2.590	2.625	2.534	576,530
2025-01-24	2.605	2.670	2.605	2.635	2.543	936,198
2025-01-23	2.525	2.600	2.525	2.580	2.490	891,108
2025-01-22	2.530	2.560	2.520	2.535	2.447	442,053
2025-01-21	2.520	2.535	2.495	2.535	2.447	401,885
2025-01-20	2.500	2.545	2.485	2.535	2.447	605,165
2025-01-17	2.480	2.540	2.480	2.505	2.418	676,224
2025-01-16	2.530	2.535	2.470	2.480	2.394	705,120
2025-01-15	2.470	2.510	2.460	2.510	2.423	805,217
2025-01-14	2.420	2.470	2.420	2.450	2.365	666,416
2025-01-13	2.355	2.410	2.355	2.400	2.317	572,281
2025-01-10	2.365	2.390	2.335	2.350	2.268	1,037,905
2025-01-09	2.430	2.440	2.375	2.380	2.259	1,469,797
2025-01-08	2.515	2.515	2.430	2.440	2.316	839,553
2025-01-07	2.510	2.525	2.470	2.510	2.383	767,063
2025-01-06	2.505	2.540	2.480	2.500	2.373	644,131
2025-01-03	2.465	2.580	2.455	2.480	2.354	1,090,061
2025-01-02	2.480	2.510	2.445	2.465	2.340	548,433
2024-12-31	2.405	2.480	2.405	2.480	2.354	436,105
2024-12-30	2.400	2.425	2.400	2.410	2.288	717,844
2024-12-27	2.400	2.435	2.395	2.425	2.302	637,553
2024-12-24	2.400	2.410	2.390	2.410	2.288	231,965
2024-12-23	2.400	2.400	2.360	2.390	2.269	894,197
2024-12-20	2.395	2.410	2.370	2.400	2.278	1,271,235
2024-12-19	2.430	2.435	2.390	2.400	2.278	1,203,416
2024-12-18	2.475	2.480	2.430	2.455	2.331	947,439
2024-12-17	2.500	2.540	2.450	2.450	2.326	704,134
2024-12-16	2.570	2.595	2.515	2.525	2.397	522,089
2024-12-13	2.575	2.615	2.570	2.585	2.454	621,129
2024-12-12	2.540	2.610	2.540	2.575	2.445	900,468
2024-12-11	2.550	2.585	2.535	2.555	2.426	651,437
2024-12-10	2.545	2.570	2.535	2.555	2.426	541,278
2024-12-09	2.490	2.580	2.480	2.555	2.426	950,178
2024-12-06	2.450	2.500	2.450	2.450	2.326	564,048
2024-12-05	2.390	2.465	2.390	2.465	2.340	1,067,321
2024-12-04	2.380	2.415	2.360	2.390	2.269	1,589,211
2024-12-03	2.520	2.520	2.330	2.365	2.245	3,493,753
2024-12-02	2.555	2.590	2.540	2.550	2.421	829,785
2024-11-29	2.625	2.630	2.570	2.580	2.449	652,087

← NewerPage 8 of 22 · 1,279 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.