Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.100 | 3.212 | 3.100 | 3.194 | 2.837 | 68,861 |
| 2022-07-14 | 3.220 | 3.230 | 3.118 | 3.138 | 2.788 | 42,684 |
| 2022-07-13 | 3.218 | 3.218 | 3.170 | 3.218 | 2.859 | 26,810 |
| 2022-07-12 | 3.177 | 3.246 | 3.150 | 3.226 | 2.866 | 24,357 |
| 2022-07-11 | 3.230 | 3.318 | 3.230 | 3.244 | 2.882 | 35,036 |
| 2022-07-08 | 3.274 | 3.326 | 3.274 | 3.294 | 2.926 | 39,615 |
| 2022-07-07 | 3.090 | 3.232 | 3.090 | 3.219 | 2.860 | 65,671 |
| 2022-07-06 | 3.076 | 3.104 | 3.012 | 3.059 | 2.717 | 41,271 |
| 2022-07-05 | 3.119 | 3.119 | 3.076 | 3.085 | 2.741 | 69,798 |
| 2022-07-04 | 3.269 | 3.290 | 3.238 | 3.254 | 2.891 | 33,295 |
| 2022-07-01 | 3.278 | 3.314 | 3.267 | 3.267 | 2.902 | 39,539 |
| 2022-06-30 | 3.368 | 3.368 | 3.200 | 3.299 | 2.900 | 25,274 |
| 2022-06-29 | 3.480 | 3.578 | 3.404 | 3.487 | 3.065 | 61,364 |
| 2022-06-28 | 3.366 | 3.450 | 3.350 | 3.446 | 3.029 | 44,539 |
| 2022-06-27 | 3.342 | 3.390 | 3.342 | 3.386 | 2.976 | 22,879 |
| 2022-06-24 | 3.234 | 3.308 | 3.233 | 3.308 | 2.908 | 128,548 |
| 2022-06-23 | 3.292 | 3.292 | 3.250 | 3.259 | 2.865 | 15,970 |
| 2022-06-22 | 3.312 | 3.312 | 3.243 | 3.292 | 2.894 | 50,206 |
| 2022-06-21 | 3.318 | 3.359 | 3.318 | 3.334 | 2.930 | 3,491 |
| 2022-06-20 | 3.300 | 3.312 | 3.274 | 3.274 | 2.878 | 20,888 |
| 2022-06-17 | 3.204 | 3.250 | 3.204 | 3.238 | 2.846 | 17,376 |
| 2022-06-16 | 3.240 | 3.240 | 3.158 | 3.178 | 2.793 | 61,595 |
| 2022-06-15 | 3.272 | 3.380 | 3.248 | 3.248 | 2.855 | 40,606 |
| 2022-06-14 | 3.306 | 3.344 | 3.306 | 3.326 | 2.923 | 189,056 |
| 2022-06-13 | 3.420 | 3.420 | 3.312 | 3.312 | 2.911 | 6,704 |
| 2022-06-10 | 3.622 | 3.686 | 3.542 | 3.544 | 3.115 | 200,832 |
| 2022-06-09 | 3.678 | 3.712 | 3.678 | 3.684 | 3.238 | 49,406 |
| 2022-06-08 | 3.666 | 3.710 | 3.666 | 3.687 | 3.241 | 227,637 |
| 2022-06-07 | 3.662 | 3.738 | 3.662 | 3.705 | 3.257 | 23,214 |
| 2022-06-06 | 3.754 | 3.754 | 3.664 | 3.711 | 3.262 | 56,404 |
| 2022-06-01 | 3.668 | 3.792 | 3.668 | 3.792 | 3.333 | 172,168 |
| 2022-05-31 | 3.636 | 3.662 | 3.636 | 3.657 | 3.214 | 30,881 |
| 2022-05-30 | 3.620 | 3.696 | 3.612 | 3.680 | 3.235 | 40,491 |
| 2022-05-27 | 3.560 | 3.624 | 3.504 | 3.613 | 3.176 | 63,641 |
| 2022-05-26 | 3.414 | 3.564 | 3.414 | 3.564 | 3.133 | 77,062 |
| 2022-05-25 | 3.322 | 3.390 | 3.322 | 3.386 | 2.976 | 84,680 |
| 2022-05-24 | 3.308 | 3.378 | 3.306 | 3.320 | 2.918 | 44,897 |
| 2022-05-23 | 3.351 | 3.352 | 3.286 | 3.333 | 2.930 | 36,269 |
| 2022-05-20 | 3.274 | 3.336 | 3.274 | 3.301 | 2.901 | 87,625 |
| 2022-05-19 | 3.214 | 3.214 | 3.122 | 3.193 | 2.807 | 160,157 |
| 2022-05-18 | 3.214 | 3.266 | 3.208 | 3.266 | 2.871 | 69,293 |
| 2022-05-17 | 3.140 | 3.212 | 3.132 | 3.173 | 2.789 | 66,835 |
| 2022-05-16 | 3.102 | 3.102 | 3.035 | 3.067 | 2.696 | 42,629 |
| 2022-05-13 | 3.100 | 3.126 | 3.076 | 3.089 | 2.715 | 95,930 |
| 2022-05-12 | 2.986 | 3.080 | 2.930 | 3.069 | 2.698 | 158,456 |
| 2022-05-11 | 3.116 | 3.116 | 2.950 | 3.035 | 2.668 | 86,085 |
| 2022-05-10 | 3.048 | 3.127 | 3.048 | 3.106 | 2.730 | 31,692 |
| 2022-05-09 | 3.190 | 3.210 | 3.036 | 3.083 | 2.710 | 58,252 |
| 2022-05-06 | 3.110 | 3.198 | 3.096 | 3.162 | 2.779 | 93,955 |
| 2022-05-05 | 3.268 | 3.268 | 3.118 | 3.146 | 2.765 | 93,048 |
| 2022-05-04 | 3.212 | 3.212 | 3.186 | 3.204 | 2.816 | 25,920 |
| 2022-05-03 | 3.161 | 3.264 | 3.147 | 3.187 | 2.801 | 25,528 |
| 2022-04-29 | 3.105 | 3.168 | 3.100 | 3.132 | 2.753 | 102,714 |
| 2022-04-28 | 3.036 | 3.092 | 2.984 | 3.030 | 2.663 | 88,380 |
| 2022-04-27 | 2.956 | 3.006 | 2.924 | 2.936 | 2.581 | 118,746 |
| 2022-04-26 | 3.056 | 3.056 | 2.910 | 2.918 | 2.565 | 19,241 |
| 2022-04-25 | 3.054 | 3.054 | 2.988 | 3.028 | 2.662 | 61,957 |
| 2022-04-22 | 3.082 | 3.128 | 3.082 | 3.108 | 2.732 | 56,375 |
| 2022-04-21 | 3.079 | 3.188 | 3.079 | 3.157 | 2.775 | 41,921 |
| 2022-04-20 | 3.100 | 3.100 | 3.038 | 3.072 | 2.700 | 51,326 |
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.