Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.850	2.860	2.850	2.860	2.860	3
2026-07-28	2.800	2.825	2.800	2.815	2.815	59
2026-07-27	2.785	2.855	2.785	2.825	2.825	29
2026-07-24	2.790	2.820	2.790	2.820	2.820	16
2026-07-23	2.800	2.815	2.800	2.813	2.813	25
2026-07-22	2.805	2.818	2.805	2.818	2.818	15
2026-07-21	2.815	2.815	2.770	2.790	2.790	86
2026-07-20	2.850	2.870	2.810	2.810	2.810	181
2026-07-17	2.870	2.885	2.853	2.853	2.853	10
2026-07-16	2.870	2.875	2.850	2.875	2.875	334
2026-07-15	2.850	2.850	2.825	2.830	2.830	8
2026-07-14	2.860	2.860	2.830	2.830	2.830	121
2026-07-13	2.850	2.880	2.850	2.880	2.880	53
2026-07-10	2.890	2.895	2.880	2.895	2.895	20
2026-07-09	2.848	2.880	2.848	2.848	2.848	10,020
2026-07-08	2.850	2.865	2.820	2.850	2.850	9,003
2026-07-07	2.940	2.940	2.915	2.915	2.915	3,171
2026-07-06	2.950	3.000	2.920	2.930	2.930	5,922
2026-07-03	2.870	2.980	2.870	2.980	2.980	11
2026-07-02	2.840	2.885	2.840	2.858	2.858	2,862
2026-07-01	2.855	2.855	2.800	2.815	2.815	6,032
2026-06-30	2.850	2.850	2.805	2.830	2.830	106
2026-06-29	2.900	2.945	2.860	2.860	2.827	13,254
2026-06-26	2.955	2.955	2.898	2.898	2.864	9,107
2026-06-25	3.015	3.050	2.990	2.998	2.963	60
2026-06-24	3.050	3.095	2.980	2.995	2.960	5,256
2026-06-23	3.095	3.105	3.060	3.073	3.037	13
2026-06-22	3.075	3.113	3.075	3.113	3.076	98,016
2026-06-19	3.095	3.095	3.080	3.088	3.052	4
2026-06-18	3.120	3.165	3.060	3.060	3.025	8
2026-06-17	3.100	3.125	3.085	3.085	3.049	3
2026-06-16	3.160	3.165	3.125	3.165	3.128	240
2026-06-15	3.210	3.220	3.175	3.178	3.141	47
2026-06-12	3.150	3.175	3.150	3.153	3.116	4
2026-06-11	3.090	3.095	3.080	3.080	3.044	1
2026-06-10	3.090	3.090	3.070	3.078	3.042	3,753
2026-06-09	3.105	3.115	3.048	3.048	3.012	83
2026-06-08	3.145	3.160	3.075	3.118	3.081	716
2026-06-05	3.180	3.180	3.165	3.168	3.131	43
2026-06-04	3.165	3.270	3.165	3.178	3.141	17
2026-06-03	3.315	3.315	3.265	3.278	3.240	16
2026-06-02	3.210	3.263	3.145	3.263	3.225	771
2026-06-01	3.220	3.260	3.180	3.200	3.163	30,711
2026-05-29	3.258	3.300	3.258	3.258	3.220	48
2026-05-28	3.225	3.300	3.225	3.250	3.212	4
2026-05-27	3.225	3.315	3.225	3.283	3.244	8
2026-05-26	3.245	3.255	3.245	3.245	3.207	251
2026-05-22	3.190	3.210	3.190	3.198	3.160	14
2026-05-21	3.175	3.205	3.175	3.178	3.141	159
2026-05-20	3.120	3.180	3.120	3.165	3.128	2
2026-05-19	3.140	3.140	3.130	3.140	3.104	1
2026-05-18	3.120	3.165	3.095	3.143	3.106	36,797
2026-05-15	3.210	3.210	3.100	3.138	3.101	6
2026-05-14	3.340	3.340	3.155	3.155	3.118	14
2026-05-13	3.370	3.410	3.370	3.378	3.338	50
2026-05-12	3.400	3.500	3.375	3.375	3.336	18
2026-05-11	3.400	3.435	3.380	3.433	3.393	5,130
2026-05-08	3.405	3.405	3.355	3.360	3.321	6,781
2026-05-07	3.405	3.425	3.390	3.390	3.351	691
2026-05-06	3.250	3.405	3.245	3.378	3.338	1,397

← NewerPage 2 of 3 · 128 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.