Gestamp Automocion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.925	2.935	2.870	2.880	2.880	175,366
2026-10-21	2.970	2.970	2.925	2.930	2.930	152,816
2026-10-20	2.930	2.995	2.900	2.955	2.955	459,190
2026-10-19	2.980	2.980	2.910	2.935	2.935	154,587
2026-10-16	2.850	3.010	2.850	2.985	2.985	359,119
2026-10-15	2.870	2.885	2.820	2.845	2.845	1,038,817
2026-10-14	2.875	2.915	2.870	2.910	2.910	161,352
2026-10-13	2.860	2.870	2.830	2.870	2.870	164,555
2026-10-12	2.945	2.945	2.845	2.850	2.850	204,897
2026-10-09	2.925	2.960	2.900	2.925	2.925	160,251
2026-10-08	3.025	3.025	2.880	2.905	2.905	331,566
2026-10-07	3.020	3.090	3.015	3.045	3.045	227,860
2026-10-06	2.970	3.045	2.970	3.025	3.025	177,149
2026-10-05	3.015	3.040	3.000	3.005	3.005	117,341
2026-10-02	2.980	3.035	2.980	3.010	3.010	128,986
2026-10-01	3.040	3.040	2.965	2.975	2.975	230,222
2026-09-30	2.980	3.065	2.980	3.040	3.040	137,920
2026-09-29	3.040	3.070	3.030	3.030	3.030	121,090
2026-09-28	3.095	3.095	3.035	3.040	3.040	156,142
2026-09-25	3.040	3.100	2.995	3.080	3.080	321,416
2026-09-24	3.020	3.050	2.985	3.000	3.000	166,165
2026-09-23	3.080	3.080	3.015	3.060	3.060	159,683
2026-09-22	3.035	3.070	3.000	3.070	3.070	201,097
2026-09-21	3.000	3.050	2.975	3.030	3.030	320,243
2026-09-18	3.040	3.045	2.975	2.995	2.995	558,712
2026-09-17	3.000	3.065	3.000	3.050	3.050	371,189
2026-09-16	2.975	3.010	2.920	2.985	2.985	216,086
2026-09-15	2.940	2.980	2.925	2.960	2.960	169,727
2026-09-14	2.955	2.960	2.915	2.930	2.930	122,451
2026-09-11	2.980	2.980	2.925	2.955	2.955	260,740
2026-09-10	2.890	2.970	2.890	2.950	2.950	298,666
2026-09-09	2.900	2.925	2.895	2.915	2.915	174,588
2026-09-08	2.935	2.950	2.900	2.905	2.905	188,429
2026-09-07	2.995	2.995	2.950	2.955	2.955	176,657
2026-09-04	2.960	2.995	2.955	2.985	2.985	250,757
2026-09-03	2.900	2.950	2.900	2.950	2.950	386,572
2026-09-02	2.895	2.910	2.865	2.895	2.895	225,960
2026-09-01	2.980	2.980	2.890	2.905	2.905	209,521
2026-08-31	2.940	2.975	2.940	2.975	2.975	310,621
2026-08-28	2.930	2.980	2.930	2.940	2.940	202,594
2026-08-27	2.980	2.980	2.930	2.940	2.940	185,478
2026-08-26	2.945	2.970	2.935	2.935	2.935	179,813
2026-08-25	2.975	2.985	2.945	2.955	2.955	239,722
2026-08-24	2.925	2.990	2.925	2.975	2.975	196,706
2026-08-21	2.970	2.970	2.925	2.925	2.925	318,188
2026-08-20	2.935	2.960	2.900	2.925	2.925	216,329
2026-08-19	2.940	2.960	2.925	2.930	2.930	233,549
2026-08-18	2.965	2.990	2.935	2.940	2.940	167,121
2026-08-17	2.990	3.020	2.970	2.975	2.975	143,413
2026-08-14	3.015	3.030	3.000	3.000	3.000	220,828
2026-08-13	3.010	3.030	3.005	3.005	3.005	212,109
2026-08-12	3.035	3.035	3.005	3.025	3.025	174,032
2026-08-11	2.990	3.045	2.985	3.015	3.015	174,288
2026-08-10	3.030	3.030	2.985	3.000	3.000	162,642
2026-08-07	3.010	3.030	2.950	3.015	3.015	215,496
2026-08-06	3.035	3.040	3.000	3.000	3.000	185,808
2026-08-05	3.060	3.060	3.000	3.030	3.030	173,207
2026-08-04	3.000	3.025	2.965	3.000	3.000	198,379
2026-08-03	2.950	3.065	2.950	2.990	2.990	634,731
2026-07-31	2.920	3.035	2.890	2.930	2.930	507,853

Page 1 of 22 · 1,285 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.