Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3.070 | 3.078 | 2.982 | 3.072 | 2.700 | 84,268 |
| 2022-04-14 | 3.056 | 3.056 | 3.012 | 3.012 | 2.647 | 49,023 |
| 2022-04-13 | 3.008 | 3.008 | 2.936 | 3.004 | 2.640 | 65,598 |
| 2022-04-12 | 2.910 | 2.994 | 2.858 | 2.994 | 2.632 | 34,905 |
| 2022-04-11 | 2.894 | 2.894 | 2.852 | 2.883 | 2.534 | 82,536 |
| 2022-04-08 | 2.913 | 2.913 | 2.900 | 2.913 | 2.560 | 73,464 |
| 2022-04-07 | 3.000 | 3.000 | 2.846 | 2.857 | 2.511 | 215,546 |
| 2022-04-06 | 3.106 | 3.106 | 2.950 | 2.956 | 2.598 | 85,028 |
| 2022-04-05 | 3.224 | 3.232 | 3.104 | 3.113 | 2.736 | 172,315 |
| 2022-04-04 | 3.200 | 3.256 | 3.194 | 3.209 | 2.821 | 43,718 |
| 2022-04-01 | 3.218 | 3.308 | 3.218 | 3.219 | 2.829 | 209,683 |
| 2022-03-31 | 3.188 | 3.214 | 3.188 | 3.209 | 2.821 | 55,639 |
| 2022-03-30 | 3.263 | 3.263 | 3.183 | 3.183 | 2.798 | 19,691 |
| 2022-03-29 | 3.176 | 3.292 | 3.176 | 3.290 | 2.892 | 51,185 |
| 2022-03-28 | 3.140 | 3.140 | 3.082 | 3.096 | 2.721 | 114,755 |
| 2022-03-25 | 3.086 | 3.086 | 3.044 | 3.078 | 2.705 | 24,449 |
| 2022-03-24 | 3.040 | 3.090 | 3.034 | 3.076 | 2.704 | 17,951 |
| 2022-03-23 | 3.162 | 3.162 | 3.066 | 3.094 | 2.720 | 61,518 |
| 2022-03-22 | 3.120 | 3.194 | 3.096 | 3.166 | 2.783 | 27,045 |
| 2022-03-21 | 3.130 | 3.130 | 3.107 | 3.107 | 2.731 | 42,605 |
| 2022-03-18 | 3.196 | 3.196 | 3.060 | 3.108 | 2.732 | 25,128 |
| 2022-03-17 | 3.284 | 3.284 | 3.196 | 3.222 | 2.832 | 25,146 |
| 2022-03-16 | 3.200 | 3.346 | 3.168 | 3.318 | 2.916 | 775,485 |
| 2022-03-15 | 3.020 | 3.100 | 2.972 | 3.051 | 2.682 | 79,055 |
| 2022-03-14 | 3.044 | 3.146 | 3.044 | 3.114 | 2.737 | 136,511 |
| 2022-03-11 | 3.000 | 3.040 | 2.948 | 3.008 | 2.644 | 98,693 |
| 2022-03-10 | 2.970 | 2.970 | 2.912 | 2.925 | 2.571 | 117,873 |
| 2022-03-09 | 3.020 | 3.038 | 2.909 | 3.011 | 2.647 | 158,035 |
| 2022-03-08 | 2.824 | 3.050 | 2.824 | 2.835 | 2.492 | 120,864 |
| 2022-03-07 | 2.951 | 2.976 | 2.788 | 2.918 | 2.565 | 225,067 |
| 2022-03-04 | 3.172 | 3.172 | 3.066 | 3.152 | 2.771 | 178,286 |
| 2022-03-03 | 3.480 | 3.530 | 3.292 | 3.294 | 2.895 | 47,600 |
| 2022-03-02 | 3.458 | 3.550 | 3.444 | 3.525 | 3.098 | 51,964 |
| 2022-03-01 | 3.820 | 3.870 | 3.504 | 3.506 | 3.082 | 163,411 |
| 2022-02-28 | 3.654 | 3.722 | 3.528 | 3.722 | 3.272 | 86,847 |
| 2022-02-25 | 3.738 | 3.738 | 3.626 | 3.701 | 3.253 | 61,425 |
| 2022-02-24 | 3.782 | 3.782 | 3.652 | 3.708 | 3.259 | 32,082 |
| 2022-02-23 | 3.958 | 4.060 | 3.958 | 3.985 | 3.503 | 52,375 |
| 2022-02-22 | 3.862 | 4.056 | 3.862 | 4.004 | 3.519 | 56,490 |
| 2022-02-21 | 3.978 | 3.983 | 3.948 | 3.983 | 3.501 | 78,964 |
| 2022-02-18 | 4.043 | 4.043 | 3.986 | 4.029 | 3.541 | 89,225 |
| 2022-02-17 | 3.996 | 4.073 | 3.996 | 4.020 | 3.533 | 116,484 |
| 2022-02-16 | 3.956 | 3.956 | 3.902 | 3.904 | 3.431 | 177,371 |
| 2022-02-15 | 3.866 | 3.934 | 3.866 | 3.915 | 3.441 | 99,573 |
| 2022-02-14 | 3.906 | 3.906 | 3.810 | 3.863 | 3.395 | 281,243 |
| 2022-02-11 | 4.020 | 4.111 | 4.020 | 4.063 | 3.571 | 79,111 |
| 2022-02-10 | 4.090 | 4.148 | 4.090 | 4.104 | 3.607 | 68,062 |
| 2022-02-09 | 4.100 | 4.132 | 4.016 | 4.094 | 3.598 | 108,765 |
| 2022-02-08 | 4.046 | 4.080 | 4.046 | 4.054 | 3.563 | 33,083 |
| 2022-02-07 | 4.051 | 4.052 | 3.952 | 4.015 | 3.529 | 24,483 |
| 2022-02-04 | 4.120 | 4.120 | 3.888 | 3.965 | 3.485 | 84,053 |
| 2022-02-03 | 4.152 | 4.152 | 4.123 | 4.139 | 3.638 | 94,890 |
| 2022-02-02 | 4.120 | 4.212 | 4.100 | 4.158 | 3.655 | 68,301 |
| 2022-02-01 | 4.038 | 4.108 | 4.038 | 4.092 | 3.597 | 77,448 |
| 2022-01-31 | 3.972 | 3.996 | 3.940 | 3.993 | 3.510 | 36,861 |
| 2022-01-28 | 3.971 | 3.971 | 3.951 | 3.951 | 3.473 | 4,588 |
| 2022-01-27 | 4.132 | 4.158 | 4.062 | 4.115 | 3.617 | 57,822 |
| 2022-01-26 | 4.088 | 4.158 | 4.088 | 4.138 | 3.637 | 12,505 |
| 2022-01-25 | 4.144 | 4.144 | 3.960 | 4.016 | 3.530 | 73,284 |
| 2022-01-24 | 4.290 | 4.336 | 4.079 | 4.079 | 3.585 | 104,436 |
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.