Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.660	2.660	2.595	2.635	2.501	707
2024-09-04	2.610	2.610	2.598	2.598	2.466	5,632
2024-09-03	2.670	2.670	2.605	2.623	2.490	671
2024-09-02	2.645	2.665	2.595	2.665	2.530	3,306
2024-08-30	2.630	2.660	2.630	2.630	2.497	3,855
2024-08-29	2.610	2.635	2.610	2.618	2.485	974
2024-08-28	2.645	2.645	2.610	2.615	2.482	5,482
2024-08-27	2.650	2.650	2.565	2.630	2.497	2,026
2024-08-23	2.610	2.613	2.570	2.613	2.480	4,261
2024-08-22	2.560	2.565	2.540	2.563	2.433	12,966
2024-08-21	2.550	2.575	2.530	2.563	2.433	25,194
2024-08-20	2.630	2.630	2.530	2.550	2.421	3,487
2024-08-19	2.600	2.605	2.560	2.595	2.463	7,373
2024-08-16	2.560	2.560	2.540	2.553	2.423	28,538
2024-08-15	2.558	2.570	2.558	2.558	2.428	364
2024-08-14	2.540	2.575	2.500	2.530	2.402	1,149
2024-08-13	2.540	2.540	2.520	2.528	2.399	1,161
2024-08-12	2.535	2.550	2.535	2.545	2.416	5,161
2024-08-09	2.555	2.605	2.520	2.540	2.411	8,832
2024-08-08	2.555	2.578	2.515	2.578	2.447	3,504
2024-08-07	2.550	2.615	2.530	2.575	2.445	6,392
2024-08-06	2.535	2.550	2.485	2.533	2.404	9,079
2024-08-05	2.540	2.540	2.450	2.530	2.402	18,002
2024-08-02	2.600	2.600	2.540	2.540	2.411	491
2024-08-01	2.670	2.670	2.590	2.598	2.466	47,584
2024-07-31	2.610	2.685	2.610	2.660	2.525	2,692
2024-07-30	2.650	2.710	2.530	2.610	2.478	18,145
2024-07-29	2.680	2.680	2.625	2.648	2.513	2,399
2024-07-26	2.675	2.683	2.665	2.683	2.547	3,375
2024-07-25	2.660	2.670	2.620	2.670	2.535	3,058
2024-07-24	2.680	2.680	2.650	2.670	2.535	2,392
2024-07-23	2.665	2.685	2.650	2.658	2.523	3,863
2024-07-22	2.690	2.690	2.650	2.690	2.554	89,966
2024-07-19	2.683	2.725	2.645	2.655	2.520	227,995
2024-07-18	2.710	2.734	2.705	2.725	2.587	7,685
2024-07-17	2.740	2.740	2.715	2.725	2.587	20,928
2024-07-16	2.745	2.755	2.715	2.738	2.599	195
2024-07-15	2.815	2.815	2.735	2.760	2.620	3,915
2024-07-12	2.810	2.825	2.790	2.815	2.672	2,837
2024-07-11	2.780	2.800	2.745	2.788	2.646	868
2024-07-10	2.750	2.760	2.745	2.760	2.620	2,147
2024-07-09	2.835	2.835	2.710	2.715	2.577	87,387
2024-07-08	2.895	2.895	2.850	2.865	2.720	20,628
2024-07-05	2.845	2.885	2.840	2.865	2.720	3,807
2024-07-04	2.830	2.875	2.830	2.860	2.715	6,843
2024-07-03	2.695	2.800	2.685	2.775	2.634	4,380
2024-07-02	2.670	2.670	2.630	2.650	2.516	2,039
2024-07-01	2.750	2.775	2.660	2.680	2.544	28,733
2024-06-28	2.785	2.785	2.765	2.773	2.573	31,524
2024-06-27	2.775	2.775	2.730	2.775	2.575	18,237
2024-06-26	2.810	2.810	2.730	2.735	2.538	20,758
2024-06-25	2.870	2.870	2.805	2.828	2.624	13,985
2024-06-24	2.875	2.875	2.840	2.858	2.651	8,885
2024-06-21	2.905	2.905	2.845	2.845	2.640	5,690
2024-06-20	2.910	2.925	2.840	2.895	2.686	4,396
2024-06-19	2.875	2.875	2.850	2.875	2.668	3,181
2024-06-18	2.920	2.920	2.865	2.875	2.668	2,324
2024-06-17	2.870	2.895	2.840	2.885	2.677	2,462
2024-06-14	2.880	2.880	2.815	2.835	2.631	19,717
2024-06-13	2.968	2.990	2.900	2.900	2.691	5,360

← NewerPage 10 of 22 · 1,262 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.