Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.130 | 3.222 | 3.118 | 3.222 | 2.862 | 32,790 |
| 2022-10-10 | 3.156 | 3.196 | 3.156 | 3.166 | 2.813 | 33,443 |
| 2022-10-07 | 3.207 | 3.207 | 3.168 | 3.192 | 2.836 | 17,818 |
| 2022-10-06 | 3.202 | 3.228 | 3.202 | 3.224 | 2.864 | 27,919 |
| 2022-10-05 | 3.156 | 3.204 | 3.102 | 3.198 | 2.841 | 33,250 |
| 2022-10-04 | 3.255 | 3.255 | 3.164 | 3.255 | 2.892 | 11,434 |
| 2022-10-03 | 3.100 | 3.136 | 2.992 | 3.135 | 2.785 | 122,473 |
| 2022-09-30 | 2.988 | 3.090 | 2.988 | 3.071 | 2.728 | 901,907 |
| 2022-09-29 | 3.074 | 3.074 | 3.000 | 3.029 | 2.691 | 42,205 |
| 2022-09-28 | 3.173 | 3.210 | 3.149 | 3.155 | 2.803 | 14,009 |
| 2022-09-27 | 3.228 | 3.232 | 3.192 | 3.203 | 2.845 | 34,776 |
| 2022-09-26 | 3.168 | 3.203 | 3.168 | 3.192 | 2.836 | 19,720 |
| 2022-09-23 | 3.270 | 3.276 | 3.144 | 3.165 | 2.812 | 83,372 |
| 2022-09-22 | 3.366 | 3.366 | 3.307 | 3.325 | 2.954 | 34,145 |
| 2022-09-21 | 3.313 | 3.400 | 3.313 | 3.375 | 2.998 | 277,110 |
| 2022-09-20 | 3.400 | 3.452 | 3.384 | 3.402 | 3.022 | 63,828 |
| 2022-09-16 | 3.396 | 3.396 | 3.266 | 3.396 | 3.017 | 156,058 |
| 2022-09-15 | 3.368 | 3.440 | 3.368 | 3.422 | 3.040 | 87,901 |
| 2022-09-14 | 3.404 | 3.482 | 3.356 | 3.371 | 2.995 | 75,757 |
| 2022-09-13 | 3.532 | 3.532 | 3.406 | 3.460 | 3.074 | 49,306 |
| 2022-09-12 | 3.556 | 3.574 | 3.524 | 3.551 | 3.155 | 50,304 |
| 2022-09-09 | 3.474 | 3.500 | 3.446 | 3.474 | 3.086 | 21,412 |
| 2022-09-08 | 3.425 | 3.528 | 3.425 | 3.449 | 3.064 | 42,450 |
| 2022-09-07 | 3.464 | 3.490 | 3.439 | 3.473 | 3.085 | 23,216 |
| 2022-09-06 | 3.410 | 3.480 | 3.410 | 3.464 | 3.077 | 70,257 |
| 2022-09-05 | 3.516 | 3.516 | 3.413 | 3.413 | 3.032 | 78,357 |
| 2022-09-02 | 3.552 | 3.736 | 3.550 | 3.721 | 3.306 | 77,944 |
| 2022-09-01 | 3.649 | 3.654 | 3.592 | 3.605 | 3.202 | 100,015 |
| 2022-08-31 | 3.720 | 3.770 | 3.556 | 3.704 | 3.290 | 112,489 |
| 2022-08-30 | 3.654 | 3.654 | 3.576 | 3.576 | 3.177 | 21,075 |
| 2022-08-26 | 3.754 | 3.754 | 3.600 | 3.639 | 3.233 | 53,894 |
| 2022-08-25 | 3.755 | 3.780 | 3.738 | 3.773 | 3.352 | 43,395 |
| 2022-08-24 | 3.716 | 3.780 | 3.698 | 3.768 | 3.347 | 67,341 |
| 2022-08-23 | 3.721 | 3.761 | 3.680 | 3.761 | 3.341 | 798,578 |
| 2022-08-22 | 3.805 | 3.805 | 3.684 | 3.704 | 3.290 | 24,701 |
| 2022-08-19 | 3.891 | 3.976 | 3.891 | 3.891 | 3.457 | 41,210 |
| 2022-08-18 | 3.924 | 3.978 | 3.924 | 3.924 | 3.486 | 21,655 |
| 2022-08-17 | 3.984 | 3.984 | 3.930 | 3.933 | 3.494 | 59,633 |
| 2022-08-16 | 3.924 | 3.992 | 3.914 | 3.992 | 3.546 | 20,435 |
| 2022-08-15 | 3.892 | 3.942 | 3.892 | 3.907 | 3.471 | 19,188 |
| 2022-08-12 | 3.920 | 3.960 | 3.908 | 3.936 | 3.497 | 33,393 |
| 2022-08-11 | 3.889 | 3.889 | 3.846 | 3.889 | 3.455 | 39,699 |
| 2022-08-10 | 3.762 | 3.878 | 3.762 | 3.854 | 3.424 | 53,544 |
| 2022-08-09 | 3.676 | 3.796 | 3.676 | 3.740 | 3.322 | 117,766 |
| 2022-08-08 | 3.650 | 3.732 | 3.650 | 3.703 | 3.290 | 16,793 |
| 2022-08-05 | 3.606 | 3.708 | 3.606 | 3.621 | 3.217 | 65,491 |
| 2022-08-04 | 3.740 | 3.746 | 3.604 | 3.639 | 3.233 | 83,467 |
| 2022-08-03 | 3.708 | 3.708 | 3.584 | 3.694 | 3.282 | 105,652 |
| 2022-08-02 | 3.661 | 3.661 | 3.628 | 3.646 | 3.239 | 48,861 |
| 2022-08-01 | 3.772 | 3.772 | 3.706 | 3.743 | 3.325 | 48,202 |
| 2022-07-29 | 3.760 | 3.832 | 3.746 | 3.771 | 3.350 | 122,420 |
| 2022-07-28 | 3.700 | 3.820 | 3.672 | 3.771 | 3.350 | 67,878 |
| 2022-07-27 | 3.490 | 3.688 | 3.470 | 3.658 | 3.250 | 231,702 |
| 2022-07-26 | 3.346 | 3.346 | 3.284 | 3.284 | 2.917 | 85,386 |
| 2022-07-25 | 3.428 | 3.428 | 3.372 | 3.381 | 3.004 | 15,591 |
| 2022-07-22 | 3.484 | 3.484 | 3.428 | 3.484 | 3.095 | 32,747 |
| 2022-07-21 | 3.368 | 3.472 | 3.368 | 3.396 | 3.017 | 107,578 |
| 2022-07-20 | 3.380 | 3.394 | 3.318 | 3.351 | 2.977 | 34,862 |
| 2022-07-19 | 3.306 | 3.360 | 3.216 | 3.358 | 2.983 | 83,193 |
| 2022-07-18 | 3.210 | 3.286 | 3.210 | 3.248 | 2.885 | 91,012 |
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.