Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.278	4.330	4.208	4.315	3.883	38,103
2023-06-29	4.286	4.286	4.232	4.252	3.826	31,378
2023-06-28	4.269	4.269	4.226	4.269	3.842	12,564
2023-06-27	4.156	4.182	4.138	4.177	3.759	170,223
2023-06-26	4.244	4.244	4.178	4.213	3.791	8,879
2023-06-23	4.232	4.272	4.232	4.266	3.839	40,047
2023-06-22	4.212	4.256	4.199	4.241	3.816	93,212
2023-06-21	4.308	4.308	4.220	4.266	3.839	69,109
2023-06-20	4.362	4.394	4.268	4.268	3.841	166,584
2023-06-19	4.351	4.374	4.270	4.270	3.842	268,249
2023-06-16	4.460	4.460	4.380	4.414	3.972	42,568
2023-06-15	4.468	4.468	4.384	4.419	3.977	35,289
2023-06-14	4.500	4.500	4.460	4.465	4.018	36,771
2023-06-13	4.441	4.468	4.441	4.451	4.005	12,986
2023-06-12	4.400	4.444	4.358	4.439	3.995	87,988
2023-06-09	4.388	4.420	4.228	4.338	3.904	31,605
2023-06-08	4.286	4.378	4.286	4.339	3.905	263,533
2023-06-07	4.336	4.350	4.316	4.335	3.901	17,512
2023-06-06	4.284	4.336	4.284	4.299	3.869	30,047
2023-06-05	4.210	4.330	4.176	4.313	3.881	66,910
2023-06-02	4.142	4.174	4.088	4.161	3.744	68,633
2023-06-01	4.090	4.090	4.054	4.081	3.672	27,574
2023-05-31	4.222	4.222	4.100	4.110	3.698	93,495
2023-05-30	4.300	4.302	4.262	4.262	3.835	14,799
2023-05-26	4.230	4.300	4.230	4.288	3.859	47,637
2023-05-25	4.254	4.254	4.220	4.233	3.809	11,732
2023-05-24	4.210	4.256	4.210	4.226	3.803	89,705
2023-05-23	4.220	4.268	4.204	4.228	3.805	100,525
2023-05-22	4.200	4.210	4.177	4.177	3.759	48,438
2023-05-19	4.174	4.211	4.174	4.211	3.789	62,295
2023-05-18	4.058	4.158	4.058	4.132	3.718	31,522
2023-05-17	4.052	4.052	3.976	4.028	3.625	37,798
2023-05-16	3.922	3.998	3.922	3.965	3.568	36,448
2023-05-15	3.952	3.952	3.918	3.943	3.548	49,423
2023-05-12	3.990	4.004	3.930	3.956	3.560	19,459
2023-05-11	4.010	4.074	4.000	4.035	3.631	192,505
2023-05-10	4.200	4.200	3.966	4.081	3.672	102,553
2023-05-09	3.902	3.980	3.902	3.957	3.561	37,991
2023-05-05	3.829	4.000	3.829	3.995	3.595	28,406
2023-05-04	3.852	3.866	3.806	3.814	3.432	11,048
2023-05-03	3.862	3.910	3.862	3.870	3.483	17,041
2023-05-02	3.940	3.954	3.872	3.872	3.484	26,165
2023-04-28	3.882	3.956	3.882	3.934	3.540	13,029
2023-04-27	3.910	3.970	3.880	3.944	3.549	22,873
2023-04-26	3.851	3.886	3.800	3.872	3.484	19,867
2023-04-25	3.932	3.932	3.854	3.874	3.486	11,156
2023-04-24	3.990	4.030	3.961	3.961	3.564	32,618
2023-04-21	4.032	4.072	4.032	4.064	3.657	70,650
2023-04-20	4.078	4.078	3.958	4.040	3.635	118,311
2023-04-19	4.200	4.200	4.152	4.180	3.761	36,133
2023-04-18	4.184	4.224	4.170	4.215	3.793	2,379
2023-04-17	4.186	4.186	4.148	4.178	3.760	378,926
2023-04-14	4.055	4.126	4.055	4.114	3.702	23,890
2023-04-13	4.000	4.062	3.998	4.026	3.623	77,454
2023-04-12	4.072	4.090	4.038	4.069	3.662	64,311
2023-04-11	4.024	4.084	4.024	4.061	3.654	57,777
2023-04-06	4.010	4.034	4.000	4.012	3.610	11,687
2023-04-05	4.127	4.127	4.078	4.112	3.700	135,611
2023-04-04	4.100	4.252	4.097	4.114	3.702	20,221
2023-04-03	4.147	4.226	4.147	4.212	3.790	15,721

← NewerPage 15 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.