Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.605	2.640	2.605	2.620	2.487	556,937
2024-11-27	2.615	2.615	2.560	2.600	2.468	461,221
2024-11-26	2.635	2.635	2.585	2.595	2.464	622,988
2024-11-25	2.655	2.670	2.615	2.655	2.520	1,058,534
2024-11-22	2.615	2.640	2.590	2.635	2.502	1,478,189
2024-11-21	2.630	2.630	2.600	2.610	2.478	658,008
2024-11-20	2.640	2.640	2.615	2.620	2.487	926,235
2024-11-19	2.680	2.690	2.605	2.635	2.502	836,677
2024-11-18	2.655	2.700	2.650	2.680	2.544	906,247
2024-11-15	2.550	2.655	2.550	2.655	2.520	1,067,410
2024-11-14	2.450	2.570	2.440	2.555	2.426	1,116,599
2024-11-13	2.425	2.460	2.415	2.450	2.326	1,906,524
2024-11-12	2.540	2.565	2.445	2.445	2.321	2,346,958
2024-11-11	2.560	2.610	2.540	2.590	2.459	1,355,582
2024-11-08	2.620	2.620	2.540	2.540	2.411	1,551,132
2024-11-07	2.535	2.610	2.530	2.600	2.468	1,763,271
2024-11-06	2.650	2.650	2.470	2.515	2.388	4,411,155
2024-11-05	2.690	2.695	2.675	2.695	2.558	719,153
2024-11-04	2.685	2.725	2.685	2.695	2.558	455,776
2024-11-01	2.700	2.705	2.680	2.695	2.558	534,382
2024-10-31	2.700	2.715	2.685	2.700	2.563	782,234
2024-10-30	2.710	2.765	2.700	2.710	2.573	2,342,966
2024-10-29	2.740	2.785	2.715	2.715	2.577	1,278,002
2024-10-28	2.750	2.765	2.710	2.750	2.611	1,298,926
2024-10-25	2.715	2.750	2.690	2.740	2.601	1,339,104
2024-10-24	2.710	2.775	2.710	2.720	2.582	835,776
2024-10-23	2.780	2.780	2.700	2.725	2.587	791,818
2024-10-22	2.760	2.760	2.695	2.715	2.577	592,221
2024-10-21	2.755	2.780	2.740	2.750	2.611	665,303
2024-10-18	2.690	2.780	2.690	2.760	2.620	1,539,542
2024-10-17	2.705	2.730	2.690	2.695	2.558	2,933,003
2024-10-16	2.710	2.740	2.700	2.710	2.573	497,079
2024-10-15	2.700	2.750	2.685	2.740	2.601	609,784
2024-10-14	2.705	2.725	2.680	2.710	2.573	363,110
2024-10-11	2.710	2.730	2.690	2.710	2.573	357,971
2024-10-10	2.715	2.715	2.675	2.700	2.563	284,850
2024-10-09	2.655	2.710	2.650	2.700	2.563	234,283
2024-10-08	2.690	2.690	2.650	2.665	2.530	424,243
2024-10-07	2.760	2.760	2.670	2.710	2.573	469,442
2024-10-04	2.685	2.760	2.680	2.750	2.611	522,489
2024-10-03	2.685	2.715	2.650	2.680	2.544	344,111
2024-10-02	2.705	2.710	2.670	2.690	2.554	640,457
2024-10-01	2.755	2.790	2.715	2.725	2.587	545,280
2024-09-30	2.830	2.850	2.760	2.765	2.625	905,336
2024-09-27	2.810	2.860	2.805	2.850	2.706	669,403
2024-09-26	2.670	2.815	2.670	2.800	2.658	916,356
2024-09-25	2.710	2.730	2.645	2.650	2.516	523,074
2024-09-24	2.710	2.765	2.695	2.700	2.563	950,102
2024-09-23	2.640	2.705	2.610	2.690	2.554	638,517
2024-09-20	2.680	2.700	2.620	2.625	2.492	842,239
2024-09-19	2.665	2.710	2.665	2.685	2.549	550,359
2024-09-18	2.610	2.640	2.595	2.625	2.492	320,689
2024-09-17	2.525	2.620	2.525	2.610	2.478	419,427
2024-09-16	2.590	2.590	2.520	2.535	2.407	436,814
2024-09-13	2.525	2.595	2.500	2.585	2.454	760,240
2024-09-12	2.490	2.505	2.465	2.485	2.359	381,722
2024-09-11	2.495	2.510	2.460	2.475	2.350	345,791
2024-09-10	2.520	2.525	2.460	2.475	2.350	741,014
2024-09-09	2.555	2.585	2.520	2.525	2.397	300,970
2024-09-06	2.620	2.625	2.550	2.550	2.421	338,619

← NewerPage 9 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.