Gestamp Automocion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 3.430 | 3.450 | 3.406 | 3.416 | 3.342 | 397,666 |
| 2025-08-13 | 3.418 | 3.446 | 3.392 | 3.430 | 3.356 | 310,775 |
| 2025-08-12 | 3.360 | 3.420 | 3.352 | 3.408 | 3.335 | 294,989 |
| 2025-08-11 | 3.370 | 3.392 | 3.324 | 3.348 | 3.276 | 240,455 |
| 2025-08-08 | 3.346 | 3.398 | 3.336 | 3.390 | 3.317 | 463,449 |
| 2025-08-07 | 3.320 | 3.334 | 3.282 | 3.316 | 3.245 | 324,225 |
| 2025-08-06 | 3.320 | 3.324 | 3.270 | 3.284 | 3.213 | 288,174 |
| 2025-08-05 | 3.270 | 3.324 | 3.266 | 3.324 | 3.252 | 338,935 |
| 2025-08-04 | 3.340 | 3.358 | 3.270 | 3.276 | 3.205 | 295,675 |
| 2025-08-01 | 3.280 | 3.350 | 3.280 | 3.308 | 3.237 | 577,396 |
| 2025-07-31 | 3.328 | 3.338 | 3.280 | 3.306 | 3.235 | 481,850 |
| 2025-07-30 | 3.380 | 3.396 | 3.304 | 3.326 | 3.254 | 438,880 |
| 2025-07-29 | 3.270 | 3.488 | 3.230 | 3.372 | 3.299 | 2,525,770 |
| 2025-07-28 | 3.250 | 3.290 | 3.220 | 3.238 | 3.168 | 469,389 |
| 2025-07-25 | 3.196 | 3.230 | 3.150 | 3.230 | 3.160 | 424,263 |
| 2025-07-24 | 3.208 | 3.236 | 3.194 | 3.212 | 3.143 | 512,027 |
| 2025-07-23 | 3.150 | 3.200 | 3.140 | 3.188 | 3.119 | 618,963 |
| 2025-07-22 | 3.138 | 3.152 | 3.088 | 3.128 | 3.061 | 417,379 |
| 2025-07-21 | 3.130 | 3.170 | 3.130 | 3.158 | 3.090 | 335,420 |
| 2025-07-18 | 3.160 | 3.160 | 3.120 | 3.128 | 3.061 | 341,026 |
| 2025-07-17 | 3.120 | 3.180 | 3.120 | 3.158 | 3.090 | 294,294 |
| 2025-07-16 | 3.150 | 3.172 | 3.106 | 3.108 | 3.041 | 378,202 |
| 2025-07-15 | 3.156 | 3.214 | 3.156 | 3.174 | 3.106 | 493,021 |
| 2025-07-14 | 3.128 | 3.182 | 3.126 | 3.138 | 3.070 | 485,510 |
| 2025-07-11 | 3.192 | 3.202 | 3.170 | 3.170 | 3.102 | 420,804 |
| 2025-07-10 | 3.182 | 3.210 | 3.136 | 3.190 | 3.121 | 544,947 |
| 2025-07-09 | 3.172 | 3.220 | 3.150 | 3.172 | 3.104 | 635,094 |
| 2025-07-08 | 3.040 | 3.180 | 3.026 | 3.166 | 3.098 | 746,347 |
| 2025-07-07 | 3.044 | 3.066 | 3.016 | 3.024 | 2.959 | 365,315 |
| 2025-07-04 | 3.046 | 3.066 | 3.042 | 3.058 | 2.992 | 256,667 |
| 2025-07-03 | 3.082 | 3.128 | 3.064 | 3.074 | 3.008 | 430,373 |
| 2025-07-02 | 2.976 | 3.076 | 2.976 | 3.058 | 2.992 | 402,930 |
| 2025-07-01 | 2.934 | 2.968 | 2.884 | 2.958 | 2.894 | 393,941 |
| 2025-06-30 | 3.024 | 3.024 | 2.916 | 2.922 | 2.859 | 457,778 |
| 2025-06-27 | 2.996 | 3.056 | 2.986 | 3.056 | 2.950 | 504,394 |
| 2025-06-26 | 2.970 | 3.014 | 2.952 | 2.958 | 2.855 | 275,279 |
| 2025-06-25 | 2.980 | 2.984 | 2.942 | 2.960 | 2.857 | 467,751 |
| 2025-06-24 | 2.990 | 3.026 | 2.958 | 2.964 | 2.861 | 566,525 |
| 2025-06-23 | 2.980 | 3.000 | 2.934 | 2.940 | 2.838 | 642,777 |
| 2025-06-20 | 3.014 | 3.056 | 2.996 | 3.008 | 2.903 | 1,354,345 |
| 2025-06-19 | 3.000 | 3.020 | 2.986 | 3.002 | 2.898 | 504,444 |
| 2025-06-18 | 3.046 | 3.046 | 3.010 | 3.012 | 2.907 | 435,713 |
| 2025-06-17 | 3.068 | 3.088 | 3.034 | 3.046 | 2.940 | 421,650 |
| 2025-06-16 | 3.084 | 3.110 | 3.076 | 3.082 | 2.975 | 388,040 |
| 2025-06-13 | 3.162 | 3.172 | 3.070 | 3.094 | 2.986 | 907,293 |
| 2025-06-12 | 3.226 | 3.256 | 3.180 | 3.234 | 3.122 | 639,280 |
| 2025-06-11 | 3.188 | 3.280 | 3.188 | 3.252 | 3.139 | 1,032,347 |
| 2025-06-10 | 3.140 | 3.194 | 3.110 | 3.182 | 3.071 | 871,894 |
| 2025-06-09 | 3.096 | 3.124 | 3.074 | 3.116 | 3.008 | 711,797 |
| 2025-06-06 | 3.020 | 3.126 | 3.010 | 3.082 | 2.975 | 969,930 |
| 2025-06-05 | 3.030 | 3.100 | 3.008 | 3.016 | 2.911 | 1,014,972 |
| 2025-06-04 | 2.950 | 3.016 | 2.942 | 2.996 | 2.892 | 1,157,892 |
| 2025-06-03 | 2.892 | 2.918 | 2.844 | 2.918 | 2.817 | 361,633 |
| 2025-06-02 | 2.918 | 2.930 | 2.844 | 2.884 | 2.784 | 411,076 |
| 2025-05-30 | 2.920 | 2.942 | 2.890 | 2.934 | 2.832 | 1,131,400 |
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.