Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	3.892	3.898	3.816	3.858	3.521	41,219
2023-09-22	3.900	3.905	3.872	3.905	3.564	54,849
2023-09-21	3.851	3.870	3.830	3.870	3.532	20,690
2023-09-20	3.890	3.948	3.864	3.917	3.575	87,059
2023-09-19	3.892	3.906	3.892	3.896	3.556	34,452
2023-09-18	3.851	3.924	3.850	3.871	3.533	14,405
2023-09-15	3.996	4.010	3.860	3.921	3.579	13,008
2023-09-14	4.040	4.058	4.000	4.036	3.683	33,676
2023-09-13	4.114	4.114	4.068	4.076	3.720	11,627
2023-09-12	4.093	4.164	4.093	4.093	3.736	36,691
2023-09-11	4.064	4.191	4.064	4.191	3.825	51,596
2023-09-08	4.082	4.082	3.950	4.022	3.671	17,922
2023-09-07	4.120	4.146	4.094	4.105	3.746	8,106
2023-09-06	4.160	4.160	4.066	4.150	3.788	6,202
2023-09-05	4.120	4.130	4.060	4.080	3.724	11,690
2023-09-04	4.212	4.212	4.126	4.130	3.769	42,329
2023-09-01	4.151	4.200	4.120	4.178	3.813	13,940
2023-08-31	4.121	4.121	4.121	4.121	3.761	20,757
2023-08-30	4.106	4.118	4.106	4.114	3.755	280,398
2023-08-29	4.050	4.120	4.050	4.082	3.725	30,754
2023-08-25	4.030	4.060	4.030	4.036	3.683	16,353
2023-08-24	4.051	4.065	4.032	4.065	3.710	32,641
2023-08-23	4.068	4.068	4.032	4.066	3.711	80,672
2023-08-22	4.128	4.128	4.058	4.072	3.716	13,705
2023-08-21	4.100	4.138	4.100	4.118	3.758	10,887
2023-08-18	4.110	4.174	4.074	4.074	3.718	57,858
2023-08-17	4.132	4.132	4.058	4.094	3.736	21,556
2023-08-16	4.122	4.158	4.106	4.126	3.766	26,138
2023-08-15	4.172	4.172	4.118	4.139	3.777	11,273
2023-08-14	4.136	4.136	4.080	4.124	3.764	11,885
2023-08-11	4.139	4.139	4.116	4.139	3.777	8,952
2023-08-10	4.188	4.188	4.188	4.188	3.822	13,495
2023-08-09	4.170	4.192	4.170	4.182	3.817	11,712
2023-08-08	4.209	4.210	4.166	4.185	3.819	7,495
2023-08-07	4.166	4.218	4.150	4.192	3.826	12,414
2023-08-04	4.224	4.224	4.148	4.158	3.795	18,237
2023-08-03	4.280	4.312	4.181	4.188	3.822	32,725
2023-08-02	4.264	4.330	4.264	4.303	3.927	48,140
2023-08-01	4.430	4.430	4.386	4.411	4.026	130,992
2023-07-31	4.460	4.476	4.404	4.441	4.053	36,185
2023-07-28	4.450	4.450	4.314	4.433	4.046	66,276
2023-07-27	4.500	4.566	4.462	4.535	4.139	117,219
2023-07-26	4.500	4.638	4.412	4.425	4.038	46,135
2023-07-25	4.380	4.480	4.364	4.396	4.012	36,444
2023-07-24	4.376	4.380	4.316	4.319	3.942	11,476
2023-07-21	4.396	4.396	4.314	4.332	3.954	274,351
2023-07-20	4.402	4.402	4.342	4.387	4.004	46,461
2023-07-19	4.458	4.458	4.412	4.432	4.045	15,518
2023-07-18	4.354	4.431	4.342	4.431	4.044	35,188
2023-07-17	4.358	4.412	4.306	4.359	3.978	19,063
2023-07-14	4.368	4.390	4.348	4.363	3.982	20,995
2023-07-13	4.394	4.424	4.394	4.406	4.021	27,731
2023-07-12	4.424	4.424	4.394	4.412	4.027	11,943
2023-07-11	4.360	4.445	4.332	4.420	4.034	28,209
2023-07-10	4.400	4.400	4.300	4.300	3.924	17,243
2023-07-07	4.360	4.418	4.358	4.412	4.027	15,769
2023-07-06	4.400	4.450	4.370	4.385	4.002	25,362
2023-07-05	4.338	4.410	4.313	4.409	4.024	68,422
2023-07-04	4.320	4.390	4.287	4.361	3.980	36,508
2023-07-03	4.320	4.320	4.280	4.297	3.922	21,720

← NewerPage 14 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.