Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.098	4.198	4.060	4.173	3.755	35,542
2023-03-30	4.158	4.254	4.158	4.242	3.817	59,367
2023-03-29	4.120	4.120	4.044	4.105	3.694	10,853
2023-03-28	4.060	4.060	4.012	4.051	3.645	30,744
2023-03-27	3.969	4.037	3.969	4.030	3.626	34,851
2023-03-24	3.926	3.926	3.885	3.895	3.505	20,915
2023-03-23	3.934	3.972	3.858	3.969	3.572	31,214
2023-03-22	3.900	3.937	3.900	3.937	3.543	30,310
2023-03-21	3.920	3.936	3.876	3.911	3.519	94,564
2023-03-20	3.912	3.912	3.710	3.831	3.447	124,749
2023-03-17	4.010	4.150	3.947	3.947	3.552	98,316
2023-03-16	4.046	4.160	4.034	4.104	3.693	41,843
2023-03-15	4.297	4.297	4.100	4.289	3.860	25,208
2023-03-14	4.248	4.312	4.122	4.282	3.853	57,221
2023-03-13	4.276	4.334	4.150	4.167	3.750	764,122
2023-03-10	4.404	4.404	4.344	4.404	3.963	57,902
2023-03-09	4.395	4.452	4.376	4.438	3.994	40,089
2023-03-08	4.356	4.418	4.344	4.368	3.931	26,119
2023-03-07	4.358	4.416	4.340	4.385	3.946	39,827
2023-03-06	4.318	4.440	4.318	4.414	3.972	48,063
2023-03-03	4.346	4.418	4.346	4.403	3.962	25,351
2023-03-02	4.434	4.434	4.356	4.389	3.950	415,171
2023-03-01	4.400	4.468	4.382	4.424	3.981	30,489
2023-02-28	4.200	4.484	4.200	4.353	3.917	106,592
2023-02-27	4.016	4.096	4.016	4.061	3.654	8,426
2023-02-24	3.997	4.024	3.997	4.008	3.607	53,366
2023-02-23	3.958	4.040	3.958	4.026	3.623	16,377
2023-02-22	3.920	3.946	3.884	3.894	3.504	39,958
2023-02-21	3.936	3.975	3.936	3.956	3.560	1,011,772
2023-02-20	4.050	4.050	3.950	3.986	3.587	18,500
2023-02-17	3.990	3.990	3.950	3.968	3.571	11,337
2023-02-16	4.024	4.024	3.960	4.004	3.603	58,387
2023-02-15	4.010	4.010	3.964	3.985	3.586	9,486
2023-02-14	4.060	4.060	4.018	4.018	3.616	15,573
2023-02-13	3.962	4.056	3.952	4.029	3.626	34,954
2023-02-10	4.154	4.154	4.018	4.042	3.637	36,873
2023-02-09	4.222	4.222	4.180	4.207	3.786	12,531
2023-02-08	4.182	4.218	4.182	4.218	3.796	27,609
2023-02-07	4.120	4.174	4.120	4.163	3.746	8,992
2023-02-06	4.120	4.160	4.120	4.160	3.743	22,308
2023-02-03	4.232	4.232	4.156	4.208	3.787	50,185
2023-02-02	4.168	4.194	4.132	4.147	3.732	19,254
2023-02-01	4.104	4.178	4.104	4.157	3.741	105,604
2023-01-31	4.020	4.068	4.003	4.033	3.629	66,456
2023-01-30	3.950	3.969	3.950	3.958	3.562	21,245
2023-01-27	3.840	4.008	3.838	3.988	3.589	102,436
2023-01-26	3.822	3.872	3.822	3.845	3.460	31,277
2023-01-25	3.851	3.856	3.820	3.833	3.449	54,038
2023-01-24	3.878	3.878	3.788	3.792	3.412	23,659
2023-01-23	3.800	3.896	3.800	3.896	3.506	22,868
2023-01-20	3.740	3.836	3.740	3.826	3.443	4,636
2023-01-19	3.860	3.860	3.746	3.755	3.379	40,606
2023-01-18	3.950	3.950	3.902	3.930	3.537	58,948
2023-01-17	3.920	3.952	3.894	3.923	3.530	66,958
2023-01-16	3.870	3.890	3.844	3.886	3.497	19,356
2023-01-13	3.860	3.890	3.756	3.854	3.468	23,743
2023-01-12	3.790	3.860	3.786	3.825	3.442	80,361
2023-01-11	3.742	3.822	3.742	3.788	3.409	364,168
2023-01-10	3.802	3.818	3.720	3.786	3.407	27,454
2023-01-09	3.951	3.994	3.834	3.856	3.425	47,168

← NewerPage 16 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.