Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	3.205	3.235	3.205	3.205	3.168	192
2026-05-01	3.220	3.220	3.220	3.220	3.183	0
2026-04-30	3.160	3.220	3.160	3.220	3.183	452
2026-04-29	3.195	3.195	3.188	3.188	3.151	5
2026-04-28	3.198	3.198	3.198	3.198	3.160	0
2026-04-27	3.175	3.225	3.175	3.185	3.148	17
2026-04-24	3.205	3.205	3.160	3.193	3.156	356
2026-04-23	3.200	3.215	3.200	3.205	3.168	8
2026-04-22	3.220	3.240	3.180	3.180	3.143	213
2026-04-21	3.230	3.245	3.230	3.240	3.202	1
2026-04-20	3.230	3.230	3.195	3.213	3.175	3,240
2026-04-17	3.160	3.230	3.115	3.230	3.193	3,011
2026-04-16	3.140	3.140	3.100	3.135	3.099	323
2026-04-15	3.225	3.225	3.110	3.110	3.074	45
2026-04-14	3.190	3.235	3.190	3.220	3.183	639
2026-04-13	3.100	3.155	3.100	3.155	3.118	290
2026-04-10	3.055	3.150	3.055	3.125	3.089	24
2026-04-09	3.100	3.100	3.070	3.080	3.044	91
2026-04-08	3.040	3.120	3.040	3.113	3.076	8
2026-04-07	3.000	3.025	3.000	3.000	2.965	89
2026-04-02	2.980	2.994	2.980	2.989	2.954	144
2026-04-01	2.982	3.056	2.982	3.016	2.981	2,436
2026-03-31	2.951	2.962	2.940	2.958	2.924	72
2026-03-30	2.932	2.968	2.912	2.931	2.897	10,532
2026-03-27	3.040	3.042	2.991	2.991	2.956	14
2026-03-26	3.024	3.028	3.013	3.013	2.978	2
2026-03-25	3.042	3.086	3.042	3.042	3.007	14,768
2026-03-24	3.020	3.058	2.986	3.053	3.018	28
2026-03-23	2.906	3.030	2.862	3.013	2.978	946
2026-03-20	2.934	2.949	2.934	2.949	2.915	46
2026-03-19	2.990	2.990	2.932	2.960	2.926	469
2026-03-18	3.017	3.017	2.988	3.017	2.982	72
2026-03-17	2.960	2.990	2.904	2.990	2.955	4
2026-03-16	2.958	3.006	2.958	2.960	2.926	3,026
2026-03-13	2.951	3.006	2.950	3.006	2.971	646
2026-03-12	3.030	3.046	2.975	2.975	2.941	221
2026-03-11	3.020	3.080	3.020	3.056	3.021	9,256
2026-03-10	3.070	3.070	3.004	3.051	3.016	84
2026-03-09	3.000	3.048	2.986	2.986	2.951	1,618
2026-03-06	3.090	3.128	3.090	3.098	3.062	87
2026-03-05	3.074	3.128	3.074	3.114	3.078	20
2026-03-04	2.984	3.112	2.984	3.103	3.067	11
2026-03-03	3.008	3.056	3.008	3.026	2.991	15,878
2026-03-02	3.080	3.166	3.040	3.158	3.121	184
2026-02-27	3.130	3.268	3.084	3.190	3.153	550
2026-02-26	3.220	3.280	3.220	3.221	3.184	125
2026-02-25	3.278	3.286	3.218	3.235	3.198	1,655
2026-02-24	3.194	3.266	3.194	3.264	3.226	153
2026-02-23	3.222	3.222	3.178	3.194	3.157	113
2026-02-20	3.138	3.172	3.138	3.167	3.130	87
2026-02-19	3.290	3.290	3.170	3.173	3.136	568
2026-02-18	3.240	3.252	3.188	3.252	3.214	266
2026-02-17	3.144	3.270	3.142	3.163	3.126	341
2026-02-16	3.200	3.202	3.148	3.173	3.136	161
2026-02-13	3.178	3.178	3.154	3.164	3.127	7
2026-02-12	3.161	3.212	3.161	3.161	3.124	638
2026-02-11	3.200	3.220	3.112	3.153	3.116	149
2026-02-10	3.162	3.224	3.162	3.216	3.179	478
2026-02-09	3.140	3.160	3.064	3.152	3.115	359
2026-02-06	3.096	3.132	3.038	3.104	3.068	9,361

← NewerPage 3 of 5 · 254 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.