Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	3.148	3.148	3.056	3.072	3.036	333
2026-02-04	3.051	3.120	2.946	3.115	3.079	2,167
2026-02-03	3.060	3.068	2.988	3.012	2.977	1,109
2026-02-02	3.014	3.048	3.014	3.037	3.002	3,232
2026-01-30	3.006	3.046	3.002	3.023	2.988	18
2026-01-29	3.052	3.052	3.017	3.017	2.982	1,709
2026-01-28	3.062	3.078	3.028	3.034	2.999	406
2026-01-27	3.070	3.072	3.046	3.046	3.011	10
2026-01-26	3.092	3.094	3.030	3.049	3.014	20
2026-01-23	3.060	3.100	3.060	3.095	3.059	61
2026-01-22	3.078	3.116	3.078	3.088	3.052	16
2026-01-21	3.092	3.092	2.990	3.043	3.008	10
2026-01-20	3.020	3.026	2.988	2.988	2.953	3
2026-01-19	3.058	3.058	3.020	3.051	3.016	271
2026-01-16	3.082	3.114	3.082	3.091	3.055	111
2026-01-15	3.124	3.124	3.084	3.084	3.048	50
2026-01-14	3.118	3.136	3.088	3.115	3.079	27
2026-01-13	3.130	3.136	3.070	3.104	3.068	405
2026-01-12	3.151	3.158	3.106	3.152	3.115	774
2026-01-09	3.158	3.166	3.140	3.140	3.072	682
2026-01-08	3.110	3.148	3.094	3.097	3.030	177
2026-01-07	3.080	3.148	3.080	3.113	3.046	356
2026-01-06	3.112	3.154	3.076	3.091	3.024	2,025
2026-01-05	3.090	3.100	3.024	3.086	3.019	75
2026-01-02	3.030	3.050	3.030	3.048	2.982	35
2025-12-31	3.018	3.044	2.998	3.044	2.978	1,691
2025-12-30	3.010	3.010	2.984	2.992	2.928	307
2025-12-29	2.950	2.990	2.950	2.974	2.910	76
2025-12-24	2.956	2.968	2.926	2.959	2.895	6
2025-12-23	2.978	2.978	2.956	2.956	2.892	7
2025-12-22	2.966	2.994	2.960	2.971	2.907	281
2025-12-19	2.974	2.974	2.954	2.974	2.910	50
2025-12-18	2.940	2.955	2.940	2.955	2.891	883
2025-12-17	2.958	2.958	2.910	2.919	2.856	21
2025-12-16	2.930	2.964	2.910	2.919	2.856	146
2025-12-15	2.916	2.919	2.916	2.919	2.856	2
2025-12-12	2.846	2.914	2.846	2.904	2.841	1,872
2025-12-11	2.824	2.848	2.824	2.839	2.778	1,742
2025-12-10	2.862	2.922	2.828	2.850	2.789	186
2025-12-09	2.900	2.900	2.861	2.861	2.799	4
2025-12-08	2.900	2.974	2.896	2.896	2.834	666
2025-12-05	2.938	2.980	2.938	2.944	2.881	10
2025-12-04	2.996	2.996	2.946	2.946	2.883	2
2025-12-03	2.996	2.996	2.974	2.975	2.911	98
2025-12-02	2.984	3.004	2.984	2.984	2.920	242
2025-12-01	2.928	2.953	2.928	2.953	2.889	10
2025-11-28	2.940	2.972	2.940	2.962	2.898	445
2025-11-27	2.974	2.974	2.946	2.974	2.910	126
2025-11-26	2.960	2.960	2.912	2.947	2.883	50,642
2025-11-25	2.930	2.964	2.930	2.951	2.887	58,740
2025-11-24	2.931	2.952	2.931	2.931	2.868	81
2025-11-21	2.902	2.928	2.880	2.918	2.855	4,982
2025-11-20	2.951	2.978	2.926	2.942	2.879	230
2025-11-19	2.851	2.903	2.850	2.903	2.840	12
2025-11-18	2.918	2.918	2.858	2.879	2.817	80
2025-11-17	2.882	2.908	2.882	2.903	2.840	164
2025-11-14	2.914	2.960	2.854	2.854	2.793	213
2025-11-13	2.896	2.950	2.896	2.928	2.865	296
2025-11-12	2.872	2.898	2.860	2.870	2.808	623
2025-11-11	2.872	2.881	2.866	2.881	2.819	102

← NewerPage 4 of 22 · 1,268 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.