Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.950	2.985	2.935	2.978	2.763	2,229
2024-06-11	2.985	2.985	2.930	2.955	2.742	14,370
2024-06-10	2.985	2.985	2.965	2.970	2.756	4,719
2024-06-07	3.040	3.040	2.960	2.988	2.772	1,800
2024-06-06	3.050	3.065	3.025	3.040	2.821	12,084
2024-06-05	3.035	3.045	2.980	3.043	2.823	2,182
2024-06-04	3.085	3.095	2.970	3.005	2.788	11,227
2024-06-03	2.910	3.085	2.910	3.065	2.844	21,776
2024-05-31	2.850	2.880	2.825	2.843	2.638	28,037
2024-05-30	2.850	2.860	2.790	2.850	2.644	3,835
2024-05-29	2.880	2.880	2.835	2.848	2.642	6,563
2024-05-28	2.900	2.920	2.865	2.883	2.675	542
2024-05-24	2.860	2.915	2.835	2.883	2.675	11,845
2024-05-23	2.900	2.900	2.870	2.890	2.682	1,019
2024-05-22	2.920	2.935	2.880	2.895	2.686	1,130
2024-05-21	3.005	3.005	2.930	2.945	2.733	4,193
2024-05-20	3.040	3.040	3.015	3.025	2.807	8,330
2024-05-17	3.080	3.120	3.020	3.023	2.805	5,040
2024-05-16	3.050	3.050	3.015	3.035	2.816	4,338
2024-05-15	3.030	3.070	3.020	3.045	2.825	2,292
2024-05-14	3.025	3.045	2.995	3.028	2.809	6,899
2024-05-13	2.970	3.025	2.875	2.988	2.772	2,308
2024-05-10	2.930	2.930	2.760	2.883	2.675	34,034
2024-05-09	3.040	3.040	3.000	3.015	2.798	1,986
2024-05-08	3.010	3.015	2.975	2.998	2.781	1,750
2024-05-07	2.960	3.000	2.900	2.990	2.774	8,893
2024-05-03	2.920	2.940	2.885	2.908	2.698	14,054
2024-05-02	2.855	2.910	2.785	2.903	2.693	3,480
2024-05-01	2.833	2.833	2.833	2.833	2.628	0
2024-04-30	2.910	2.910	2.805	2.833	2.628	9,179
2024-04-29	2.840	2.905	2.805	2.895	2.686	4,735
2024-04-26	2.780	2.825	2.770	2.810	2.607	57,384
2024-04-25	2.800	2.810	2.760	2.773	2.573	13,759
2024-04-24	2.830	2.830	2.790	2.803	2.600	20,500
2024-04-23	2.815	2.815	2.730	2.803	2.600	14,848
2024-04-22	2.790	2.840	2.790	2.810	2.607	25,927
2024-04-19	2.780	2.780	2.750	2.760	2.561	24,711
2024-04-18	2.760	2.780	2.675	2.763	2.563	19,818
2024-04-17	2.810	2.810	2.745	2.775	2.575	19,137
2024-04-16	2.855	2.855	2.765	2.795	2.593	10,599
2024-04-15	2.900	2.905	2.865	2.868	2.661	33,481
2024-04-12	2.940	2.940	2.895	2.930	2.719	31,292
2024-04-11	2.905	2.925	2.880	2.890	2.682	76,385
2024-04-10	2.900	2.955	2.890	2.893	2.684	60,563
2024-04-09	2.910	2.935	2.890	2.903	2.693	15,576
2024-04-08	2.900	2.950	2.870	2.925	2.714	19,859
2024-04-05	3.005	3.005	2.890	2.928	2.716	33,838
2024-04-04	2.960	2.960	2.925	2.940	2.728	33,882
2024-04-03	2.910	2.955	2.910	2.923	2.712	19,197
2024-04-02	3.010	3.010	2.880	2.940	2.728	17,378
2024-03-28	2.980	2.993	2.906	2.993	2.777	8,093
2024-03-27	2.914	3.000	2.914	2.942	2.730	13,162
2024-03-26	2.920	2.940	2.902	2.908	2.698	23,030
2024-03-25	2.940	2.940	2.892	2.915	2.705	44,785
2024-03-22	2.934	2.940	2.894	2.905	2.696	30,504
2024-03-21	2.918	2.926	2.888	2.892	2.683	81,900
2024-03-20	2.951	2.970	2.872	2.901	2.692	45,510
2024-03-19	2.910	2.924	2.858	2.866	2.659	24,866
2024-03-18	2.890	2.942	2.890	2.926	2.715	71,187
2024-03-15	2.860	2.910	2.852	2.906	2.696	74,392

← NewerPage 11 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.