Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.915 | 3.958 | 3.915 | 3.952 | 3.511 | 35,219 |
| 2023-01-05 | 3.858 | 3.914 | 3.822 | 3.862 | 3.431 | 67,544 |
| 2023-01-04 | 3.702 | 3.870 | 3.702 | 3.854 | 3.424 | 45,323 |
| 2023-01-03 | 3.720 | 3.746 | 3.699 | 3.703 | 3.290 | 23,145 |
| 2022-12-30 | 3.626 | 3.626 | 3.614 | 3.621 | 3.217 | 8,692 |
| 2022-12-29 | 3.610 | 3.652 | 3.610 | 3.645 | 3.238 | 2,863 |
| 2022-12-28 | 3.502 | 3.598 | 3.502 | 3.572 | 3.173 | 15,762 |
| 2022-12-23 | 3.493 | 3.526 | 3.493 | 3.526 | 3.132 | 40,831 |
| 2022-12-22 | 3.484 | 3.514 | 3.455 | 3.455 | 3.069 | 29,118 |
| 2022-12-21 | 3.537 | 3.537 | 3.501 | 3.501 | 3.110 | 22,068 |
| 2022-12-20 | 3.470 | 3.522 | 3.470 | 3.491 | 3.101 | 34,767 |
| 2022-12-19 | 3.558 | 3.558 | 3.488 | 3.524 | 3.131 | 30,729 |
| 2022-12-16 | 3.551 | 3.566 | 3.490 | 3.530 | 3.136 | 87,750 |
| 2022-12-15 | 3.506 | 3.574 | 3.470 | 3.495 | 3.105 | 50,746 |
| 2022-12-14 | 3.440 | 3.479 | 3.429 | 3.438 | 3.054 | 43,105 |
| 2022-12-13 | 3.440 | 3.502 | 3.426 | 3.442 | 3.058 | 85,714 |
| 2022-12-12 | 3.396 | 3.442 | 3.396 | 3.414 | 3.033 | 45,802 |
| 2022-12-09 | 3.374 | 3.428 | 3.374 | 3.401 | 3.021 | 16,569 |
| 2022-12-08 | 3.360 | 3.412 | 3.360 | 3.406 | 3.026 | 6,565 |
| 2022-12-07 | 3.392 | 3.392 | 3.369 | 3.369 | 2.993 | 21,275 |
| 2022-12-06 | 3.451 | 3.512 | 3.450 | 3.464 | 3.077 | 17,046 |
| 2022-12-05 | 3.544 | 3.588 | 3.456 | 3.505 | 3.114 | 75,933 |
| 2022-12-02 | 3.600 | 3.710 | 3.548 | 3.704 | 3.290 | 31,637 |
| 2022-12-01 | 3.628 | 3.694 | 3.538 | 3.565 | 3.167 | 10,639 |
| 2022-11-30 | 3.600 | 3.616 | 3.556 | 3.593 | 3.192 | 75,171 |
| 2022-11-29 | 3.515 | 3.646 | 3.494 | 3.605 | 3.202 | 173,712 |
| 2022-11-28 | 3.530 | 3.530 | 3.496 | 3.509 | 3.117 | 8,765 |
| 2022-11-25 | 3.476 | 3.588 | 3.476 | 3.585 | 3.185 | 7,348 |
| 2022-11-24 | 3.474 | 3.530 | 3.474 | 3.512 | 3.120 | 15,481 |
| 2022-11-23 | 3.574 | 3.574 | 3.490 | 3.508 | 3.116 | 31,313 |
| 2022-11-22 | 3.486 | 3.566 | 3.486 | 3.558 | 3.161 | 56,100 |
| 2022-11-21 | 3.540 | 3.540 | 3.514 | 3.520 | 3.127 | 52,413 |
| 2022-11-18 | 3.564 | 3.576 | 3.538 | 3.571 | 3.172 | 97,149 |
| 2022-11-17 | 3.522 | 3.568 | 3.469 | 3.505 | 3.114 | 18,053 |
| 2022-11-16 | 3.552 | 3.552 | 3.492 | 3.529 | 3.135 | 42,551 |
| 2022-11-15 | 3.560 | 3.568 | 3.478 | 3.540 | 3.145 | 41,199 |
| 2022-11-14 | 3.499 | 3.544 | 3.444 | 3.508 | 3.116 | 61,529 |
| 2022-11-11 | 3.494 | 3.604 | 3.494 | 3.512 | 3.120 | 34,833 |
| 2022-11-10 | 3.402 | 3.476 | 3.402 | 3.461 | 3.075 | 75,705 |
| 2022-11-09 | 3.306 | 3.346 | 3.284 | 3.335 | 2.963 | 47,983 |
| 2022-11-08 | 3.706 | 3.706 | 3.253 | 3.309 | 2.940 | 146,795 |
| 2022-11-07 | 3.605 | 3.646 | 3.605 | 3.622 | 3.218 | 22,434 |
| 2022-11-04 | 3.516 | 3.588 | 3.516 | 3.553 | 3.156 | 41,013 |
| 2022-11-03 | 3.460 | 3.476 | 3.388 | 3.467 | 3.080 | 28,516 |
| 2022-11-02 | 3.500 | 3.588 | 3.486 | 3.507 | 3.115 | 42,895 |
| 2022-11-01 | 3.600 | 3.638 | 3.554 | 3.554 | 3.157 | 12,744 |
| 2022-10-31 | 3.490 | 3.588 | 3.490 | 3.545 | 3.149 | 41,490 |
| 2022-10-28 | 3.413 | 3.486 | 3.413 | 3.466 | 3.079 | 13,003 |
| 2022-10-27 | 3.426 | 3.516 | 3.426 | 3.491 | 3.101 | 28,638 |
| 2022-10-26 | 3.374 | 3.498 | 3.341 | 3.475 | 3.087 | 48,701 |
| 2022-10-25 | 3.556 | 3.556 | 3.478 | 3.501 | 3.110 | 26,830 |
| 2022-10-24 | 3.400 | 3.540 | 3.400 | 3.492 | 3.102 | 48,293 |
| 2022-10-21 | 3.510 | 3.510 | 3.360 | 3.392 | 3.013 | 16,205 |
| 2022-10-20 | 3.446 | 3.492 | 3.444 | 3.472 | 3.084 | 11,375 |
| 2022-10-19 | 3.458 | 3.552 | 3.446 | 3.509 | 3.117 | 23,839 |
| 2022-10-18 | 3.500 | 3.524 | 3.446 | 3.456 | 3.070 | 138,005 |
| 2022-10-17 | 3.358 | 3.472 | 3.358 | 3.429 | 3.046 | 30,797 |
| 2022-10-14 | 3.300 | 3.414 | 3.280 | 3.372 | 2.996 | 62,559 |
| 2022-10-13 | 3.100 | 3.272 | 3.100 | 3.268 | 2.903 | 756,367 |
| 2022-10-12 | 3.150 | 3.150 | 3.124 | 3.148 | 2.797 | 7,185 |
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.