Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.460 | 3.500 | 3.430 | 3.499 | 3.193 | 55,122 |
| 2023-12-15 | 3.500 | 3.542 | 3.456 | 3.510 | 3.203 | 79,078 |
| 2023-12-14 | 3.470 | 3.544 | 3.422 | 3.482 | 3.178 | 50,836 |
| 2023-12-13 | 3.400 | 3.432 | 3.352 | 3.366 | 3.072 | 13,922 |
| 2023-12-12 | 3.470 | 3.488 | 3.388 | 3.403 | 3.106 | 93,598 |
| 2023-12-11 | 3.551 | 3.562 | 3.430 | 3.501 | 3.195 | 103,995 |
| 2023-12-08 | 3.500 | 3.516 | 3.454 | 3.509 | 3.203 | 82,576 |
| 2023-12-07 | 3.451 | 3.495 | 3.434 | 3.458 | 3.156 | 66,874 |
| 2023-12-06 | 3.430 | 3.494 | 3.430 | 3.484 | 3.180 | 118,691 |
| 2023-12-05 | 3.466 | 3.466 | 3.380 | 3.447 | 3.146 | 186,952 |
| 2023-12-04 | 3.580 | 3.580 | 3.510 | 3.514 | 3.207 | 51,733 |
| 2023-12-01 | 3.520 | 3.554 | 3.510 | 3.529 | 3.221 | 94,973 |
| 2023-11-30 | 3.524 | 3.588 | 3.488 | 3.512 | 3.205 | 56,521 |
| 2023-11-29 | 3.470 | 3.586 | 3.470 | 3.494 | 3.189 | 59,124 |
| 2023-11-28 | 3.451 | 3.468 | 3.402 | 3.414 | 3.116 | 85,025 |
| 2023-11-27 | 3.551 | 3.552 | 3.457 | 3.475 | 3.171 | 48,832 |
| 2023-11-24 | 3.580 | 3.696 | 3.532 | 3.555 | 3.244 | 38,163 |
| 2023-11-23 | 3.402 | 3.488 | 3.402 | 3.464 | 3.161 | 25,908 |
| 2023-11-22 | 3.426 | 3.470 | 3.374 | 3.415 | 3.117 | 48,804 |
| 2023-11-21 | 3.500 | 3.550 | 3.426 | 3.452 | 3.150 | 83,799 |
| 2023-11-20 | 3.650 | 3.650 | 3.490 | 3.497 | 3.192 | 78,215 |
| 2023-11-17 | 3.562 | 3.644 | 3.534 | 3.644 | 3.326 | 46,672 |
| 2023-11-16 | 3.594 | 3.622 | 3.508 | 3.575 | 3.263 | 133,969 |
| 2023-11-15 | 3.560 | 3.598 | 3.545 | 3.595 | 3.281 | 64,113 |
| 2023-11-14 | 3.468 | 3.539 | 3.468 | 3.519 | 3.212 | 47,941 |
| 2023-11-13 | 3.451 | 3.518 | 3.386 | 3.445 | 3.144 | 57,030 |
| 2023-11-10 | 3.460 | 3.460 | 3.398 | 3.460 | 3.158 | 29,731 |
| 2023-11-09 | 3.490 | 3.500 | 3.440 | 3.468 | 3.165 | 101,084 |
| 2023-11-08 | 3.448 | 3.448 | 3.262 | 3.427 | 3.128 | 397,991 |
| 2023-11-07 | 3.602 | 3.678 | 3.586 | 3.622 | 3.306 | 19,263 |
| 2023-11-06 | 3.660 | 3.706 | 3.584 | 3.656 | 3.337 | 22,284 |
| 2023-11-03 | 3.622 | 3.622 | 3.590 | 3.604 | 3.289 | 24,707 |
| 2023-11-02 | 3.530 | 3.604 | 3.466 | 3.569 | 3.257 | 56,798 |
| 2023-11-01 | 3.510 | 3.510 | 3.494 | 3.502 | 3.196 | 25,887 |
| 2023-10-31 | 3.410 | 3.485 | 3.400 | 3.468 | 3.165 | 45,236 |
| 2023-10-30 | 3.580 | 3.584 | 3.400 | 3.410 | 3.112 | 67,772 |
| 2023-10-27 | 3.580 | 3.636 | 3.562 | 3.585 | 3.272 | 11,897 |
| 2023-10-26 | 3.610 | 3.696 | 3.580 | 3.625 | 3.308 | 17,961 |
| 2023-10-25 | 3.659 | 3.659 | 3.584 | 3.657 | 3.338 | 16,437 |
| 2023-10-24 | 3.651 | 3.688 | 3.646 | 3.668 | 3.348 | 26,210 |
| 2023-10-23 | 3.702 | 3.702 | 3.582 | 3.683 | 3.361 | 26,435 |
| 2023-10-20 | 3.600 | 3.670 | 3.600 | 3.670 | 3.349 | 8,581 |
| 2023-10-19 | 3.660 | 3.706 | 3.586 | 3.696 | 3.373 | 32,735 |
| 2023-10-18 | 3.710 | 3.760 | 3.670 | 3.696 | 3.373 | 839,066 |
| 2023-10-17 | 3.760 | 3.786 | 3.700 | 3.772 | 3.443 | 20,024 |
| 2023-10-16 | 3.751 | 3.784 | 3.730 | 3.755 | 3.427 | 18,804 |
| 2023-10-13 | 3.882 | 3.892 | 3.794 | 3.807 | 3.474 | 22,293 |
| 2023-10-12 | 3.922 | 3.922 | 3.886 | 3.902 | 3.561 | 35,643 |
| 2023-10-11 | 3.810 | 3.900 | 3.754 | 3.900 | 3.559 | 14,186 |
| 2023-10-10 | 3.874 | 3.956 | 3.874 | 3.899 | 3.558 | 57,650 |
| 2023-10-09 | 3.886 | 3.886 | 3.764 | 3.862 | 3.525 | 80,463 |
| 2023-10-06 | 3.870 | 3.898 | 3.750 | 3.887 | 3.547 | 144,595 |
| 2023-10-05 | 3.856 | 3.856 | 3.806 | 3.856 | 3.519 | 71,400 |
| 2023-10-04 | 3.851 | 3.860 | 3.786 | 3.855 | 3.518 | 73,371 |
| 2023-10-03 | 4.008 | 4.008 | 3.844 | 3.871 | 3.533 | 17,347 |
| 2023-10-02 | 3.980 | 4.038 | 3.898 | 3.969 | 3.622 | 110,968 |
| 2023-09-29 | 3.930 | 3.986 | 3.930 | 3.967 | 3.621 | 54,591 |
| 2023-09-28 | 3.900 | 3.909 | 3.814 | 3.909 | 3.568 | 80,836 |
| 2023-09-27 | 3.776 | 3.832 | 3.776 | 3.819 | 3.485 | 71,353 |
| 2023-09-26 | 3.834 | 3.834 | 3.762 | 3.775 | 3.445 | 26,574 |
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.