Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.248	4.332	4.248	4.307	3.786	61,330
2022-01-20	4.420	4.432	4.332	4.332	3.808	117,290
2022-01-19	4.400	4.466	4.396	4.428	3.892	34,424
2022-01-18	4.430	4.430	4.390	4.428	3.892	17,541
2022-01-17	4.430	4.458	4.430	4.449	3.911	20,552
2022-01-14	4.284	4.470	4.284	4.470	3.929	41,805
2022-01-13	4.318	4.351	4.318	4.350	3.823	53,891
2022-01-12	4.402	4.402	4.322	4.350	3.823	6,765
2022-01-11	4.464	4.464	4.422	4.464	3.924	14,982
2022-01-10	4.492	4.492	4.432	4.434	3.897	12,598
2022-01-07	4.680	4.680	4.557	4.557	3.978	40,931
2022-01-06	4.624	4.680	4.597	4.646	4.056	19,552
2022-01-05	4.524	4.640	4.524	4.608	4.023	3,864
2022-01-04	4.500	4.524	4.446	4.495	3.924	45,422
2021-12-31	4.443	4.443	4.443	4.443	3.879	0
2021-12-30	4.430	4.452	4.366	4.443	3.879	61,682
2021-12-29	4.382	4.430	4.382	4.429	3.867	52,118
2021-12-24	4.402	4.402	4.402	4.402	3.843	0
2021-12-23	4.322	4.406	4.322	4.402	3.843	33,449
2021-12-22	4.152	4.270	4.152	4.232	3.695	26,548
2021-12-21	4.174	4.190	4.122	4.174	3.644	117,896
2021-12-20	4.110	4.144	4.086	4.144	3.618	47,884
2021-12-17	4.142	4.186	4.120	4.150	3.623	108,134
2021-12-16	4.178	4.178	4.133	4.133	3.608	37,649
2021-12-15	4.244	4.246	4.148	4.150	3.623	45,174
2021-12-14	4.214	4.318	4.214	4.229	3.692	69,591
2021-12-13	4.300	4.370	4.264	4.297	3.751	39,618
2021-12-10	4.370	4.378	4.278	4.355	3.802	91,437
2021-12-09	4.300	4.368	4.298	4.344	3.792	31,222
2021-12-08	4.151	4.220	4.132	4.210	3.675	96,833
2021-12-07	4.190	4.190	4.122	4.154	3.627	18,210
2021-12-06	4.044	4.142	4.044	4.128	3.604	31,051
2021-12-03	4.089	4.089	4.089	4.089	3.570	81,202
2021-12-02	4.180	4.218	4.024	4.146	3.620	86,692
2021-12-01	3.874	3.992	3.874	3.975	3.470	88,361
2021-11-30	3.760	3.890	3.758	3.861	3.371	78,264
2021-11-29	3.812	3.912	3.812	3.868	3.377	39,558
2021-11-26	4.030	4.137	3.870	3.901	3.406	113,852
2021-11-25	4.104	4.152	4.104	4.112	3.590	55,696
2021-11-24	4.198	4.198	4.126	4.158	3.630	22,849
2021-11-23	4.102	4.157	4.102	4.157	3.629	12,135
2021-11-22	4.056	4.108	4.056	4.086	3.567	3,249
2021-11-19	4.086	4.086	4.050	4.074	3.557	14,214
2021-11-18	4.151	4.158	4.104	4.104	3.583	69,920
2021-11-17	4.240	4.250	4.166	4.207	3.673	34,463
2021-11-16	4.145	4.230	4.145	4.225	3.689	40,824
2021-11-15	4.110	4.141	4.078	4.105	3.584	38,875
2021-11-12	3.927	4.088	3.927	4.072	3.555	62,578
2021-11-11	3.952	3.952	3.912	3.915	3.418	17,398
2021-11-10	3.968	3.968	3.920	3.951	3.449	53,969
2021-11-09	3.982	3.986	3.898	3.967	3.463	114,454
2021-11-08	3.976	3.986	3.958	3.958	3.455	18,323
2021-11-05	4.048	4.050	3.962	3.995	3.488	102,942
2021-11-04	3.886	4.026	3.886	4.016	3.506	19,441
2021-11-03	3.814	3.814	3.773	3.811	3.327	119,360
2021-11-02	3.898	3.898	3.784	3.832	3.345	13,819
2021-11-01	3.902	3.950	3.840	3.901	3.406	22,716
2021-10-29	3.710	3.890	3.686	3.876	3.384	161,066
2021-10-28	3.526	3.575	3.526	3.575	3.121	4,581
2021-10-27	3.635	3.682	3.564	3.573	3.119	12,140

← NewerPage 21 of 22 · 1,262 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.