Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.886 | 2.928 | 2.862 | 2.874 | 2.667 | 57,776 |
| 2024-03-13 | 2.886 | 2.894 | 2.870 | 2.877 | 2.670 | 96,576 |
| 2024-03-12 | 2.851 | 2.903 | 2.806 | 2.888 | 2.680 | 81,167 |
| 2024-03-11 | 2.851 | 2.878 | 2.816 | 2.847 | 2.642 | 43,590 |
| 2024-03-08 | 2.884 | 2.884 | 2.826 | 2.880 | 2.672 | 59,917 |
| 2024-03-07 | 2.888 | 2.888 | 2.814 | 2.855 | 2.649 | 541,812 |
| 2024-03-06 | 2.878 | 2.898 | 2.820 | 2.830 | 2.626 | 14,216 |
| 2024-03-05 | 2.902 | 2.924 | 2.838 | 2.854 | 2.648 | 94,374 |
| 2024-03-04 | 2.996 | 2.996 | 2.882 | 2.893 | 2.684 | 114,710 |
| 2024-03-01 | 3.000 | 3.022 | 2.936 | 2.981 | 2.766 | 62,933 |
| 2024-02-29 | 3.046 | 3.090 | 2.928 | 2.938 | 2.726 | 93,911 |
| 2024-02-28 | 3.180 | 3.180 | 2.962 | 3.069 | 2.848 | 237,911 |
| 2024-02-27 | 3.180 | 3.180 | 3.072 | 3.176 | 2.947 | 41,426 |
| 2024-02-26 | 3.142 | 3.144 | 3.056 | 3.118 | 2.893 | 53,290 |
| 2024-02-23 | 3.106 | 3.106 | 3.052 | 3.072 | 2.850 | 41,652 |
| 2024-02-22 | 3.120 | 3.202 | 3.080 | 3.144 | 2.917 | 17,012 |
| 2024-02-21 | 3.100 | 3.106 | 3.066 | 3.083 | 2.861 | 16,737 |
| 2024-02-20 | 3.044 | 3.074 | 3.034 | 3.057 | 2.837 | 9,932 |
| 2024-02-19 | 3.036 | 3.100 | 3.030 | 3.034 | 2.815 | 24,678 |
| 2024-02-16 | 3.084 | 3.100 | 3.046 | 3.083 | 2.861 | 18,839 |
| 2024-02-15 | 3.040 | 3.100 | 3.032 | 3.061 | 2.840 | 9,104 |
| 2024-02-14 | 3.062 | 3.106 | 3.032 | 3.067 | 2.846 | 22,252 |
| 2024-02-13 | 3.120 | 3.120 | 3.062 | 3.082 | 2.860 | 54,235 |
| 2024-02-12 | 3.080 | 3.080 | 3.018 | 3.053 | 2.833 | 64,681 |
| 2024-02-09 | 3.060 | 3.070 | 3.018 | 3.037 | 2.818 | 31,163 |
| 2024-02-08 | 3.080 | 3.150 | 3.078 | 3.091 | 2.868 | 37,220 |
| 2024-02-07 | 3.130 | 3.136 | 3.066 | 3.079 | 2.857 | 31,303 |
| 2024-02-06 | 3.090 | 3.112 | 3.056 | 3.079 | 2.857 | 548,192 |
| 2024-02-05 | 3.130 | 3.130 | 3.070 | 3.098 | 2.875 | 43,088 |
| 2024-02-02 | 3.120 | 3.182 | 3.100 | 3.121 | 2.896 | 43,975 |
| 2024-02-01 | 3.080 | 3.108 | 3.040 | 3.103 | 2.879 | 48,936 |
| 2024-01-31 | 3.118 | 3.118 | 3.084 | 3.084 | 2.862 | 84,948 |
| 2024-01-30 | 3.124 | 3.206 | 3.074 | 3.084 | 2.862 | 162,599 |
| 2024-01-29 | 3.160 | 3.180 | 3.098 | 3.105 | 2.881 | 80,971 |
| 2024-01-26 | 3.180 | 3.180 | 3.122 | 3.143 | 2.916 | 32,088 |
| 2024-01-25 | 3.122 | 3.130 | 3.050 | 3.128 | 2.902 | 32,596 |
| 2024-01-24 | 3.070 | 3.130 | 3.050 | 3.100 | 2.876 | 55,718 |
| 2024-01-23 | 3.098 | 3.098 | 3.070 | 3.087 | 2.864 | 97,141 |
| 2024-01-22 | 3.051 | 3.114 | 3.010 | 3.092 | 2.869 | 80,957 |
| 2024-01-19 | 3.030 | 3.098 | 3.004 | 3.037 | 2.818 | 152,641 |
| 2024-01-18 | 3.126 | 3.126 | 3.046 | 3.079 | 2.857 | 126,968 |
| 2024-01-17 | 3.151 | 3.250 | 3.093 | 3.093 | 2.870 | 55,595 |
| 2024-01-16 | 3.210 | 3.210 | 3.120 | 3.163 | 2.935 | 70,535 |
| 2024-01-15 | 3.246 | 3.246 | 3.210 | 3.235 | 3.002 | 49,505 |
| 2024-01-12 | 3.290 | 3.298 | 3.224 | 3.243 | 3.009 | 108,012 |
| 2024-01-11 | 3.320 | 3.414 | 3.286 | 3.317 | 3.078 | 52,072 |
| 2024-01-10 | 3.370 | 3.458 | 3.320 | 3.359 | 3.117 | 46,508 |
| 2024-01-09 | 3.410 | 3.454 | 3.332 | 3.368 | 3.125 | 54,551 |
| 2024-01-08 | 3.400 | 3.400 | 3.328 | 3.392 | 3.147 | 96,948 |
| 2024-01-05 | 3.460 | 3.470 | 3.404 | 3.456 | 3.154 | 80,846 |
| 2024-01-04 | 3.476 | 3.506 | 3.434 | 3.492 | 3.187 | 65,242 |
| 2024-01-03 | 3.540 | 3.580 | 3.410 | 3.419 | 3.120 | 109,540 |
| 2024-01-02 | 3.590 | 3.612 | 3.508 | 3.572 | 3.260 | 95,898 |
| 2023-12-29 | 3.588 | 3.588 | 3.506 | 3.558 | 3.247 | 31,663 |
| 2023-12-28 | 3.548 | 3.572 | 3.522 | 3.541 | 3.232 | 16,902 |
| 2023-12-27 | 3.548 | 3.548 | 3.480 | 3.499 | 3.193 | 36,622 |
| 2023-12-22 | 3.504 | 3.540 | 3.472 | 3.498 | 3.192 | 25,386 |
| 2023-12-21 | 3.490 | 3.536 | 3.490 | 3.497 | 3.192 | 63,839 |
| 2023-12-20 | 3.476 | 3.537 | 3.472 | 3.515 | 3.208 | 124,792 |
| 2023-12-19 | 3.430 | 3.488 | 3.416 | 3.473 | 3.170 | 26,977 |
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.