Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.872 | 2.881 | 2.866 | 2.881 | 2.819 | 102 |
| 2025-11-10 | 2.890 | 2.920 | 2.855 | 2.855 | 2.793 | 578 |
| 2025-11-07 | 2.862 | 2.922 | 2.850 | 2.881 | 2.819 | 763 |
| 2025-11-06 | 2.958 | 3.018 | 2.874 | 2.886 | 2.824 | 554 |
| 2025-11-05 | 3.140 | 3.163 | 2.964 | 2.988 | 2.924 | 2,500 |
| 2025-11-04 | 3.311 | 3.311 | 3.274 | 3.311 | 3.240 | 446 |
| 2025-11-03 | 3.340 | 3.388 | 3.284 | 3.341 | 3.269 | 6,742 |
| 2025-10-31 | 3.390 | 3.402 | 3.358 | 3.366 | 3.293 | 128 |
| 2025-10-30 | 3.422 | 3.422 | 3.356 | 3.361 | 3.289 | 2,090 |
| 2025-10-29 | 3.460 | 3.466 | 3.434 | 3.450 | 3.376 | 73 |
| 2025-10-28 | 3.404 | 3.447 | 3.386 | 3.447 | 3.373 | 94 |
| 2025-10-27 | 3.410 | 3.456 | 3.356 | 3.428 | 3.354 | 1,318 |
| 2025-10-24 | 3.400 | 3.430 | 3.394 | 3.396 | 3.323 | 668 |
| 2025-10-23 | 3.300 | 3.384 | 3.192 | 3.368 | 3.295 | 510 |
| 2025-10-22 | 3.234 | 3.272 | 3.206 | 3.267 | 3.197 | 814 |
| 2025-10-21 | 3.210 | 3.216 | 3.178 | 3.208 | 3.139 | 500 |
| 2025-10-20 | 3.240 | 3.250 | 3.180 | 3.216 | 3.147 | 430 |
| 2025-10-17 | 3.230 | 3.244 | 3.184 | 3.244 | 3.174 | 711 |
| 2025-10-16 | 3.180 | 3.256 | 3.180 | 3.216 | 3.147 | 1,143 |
| 2025-10-15 | 3.140 | 3.154 | 3.102 | 3.154 | 3.086 | 65 |
| 2025-10-14 | 3.151 | 3.210 | 3.132 | 3.154 | 3.086 | 1,012 |
| 2025-10-13 | 3.168 | 3.180 | 3.156 | 3.171 | 3.103 | 75 |
| 2025-10-10 | 3.151 | 3.192 | 3.144 | 3.160 | 3.092 | 812 |
| 2025-10-09 | 3.156 | 3.190 | 3.156 | 3.177 | 3.109 | 19 |
| 2025-10-08 | 3.180 | 3.180 | 3.134 | 3.148 | 3.080 | 149 |
| 2025-10-07 | 3.244 | 3.304 | 3.193 | 3.193 | 3.124 | 2,913 |
| 2025-10-06 | 3.320 | 3.342 | 3.284 | 3.296 | 3.225 | 891 |
| 2025-10-03 | 3.300 | 3.324 | 3.296 | 3.317 | 3.246 | 1,514 |
| 2025-10-02 | 3.251 | 3.322 | 3.234 | 3.290 | 3.219 | 4,553 |
| 2025-10-01 | 3.278 | 3.294 | 3.218 | 3.278 | 3.207 | 506 |
| 2025-09-30 | 3.300 | 3.332 | 3.282 | 3.282 | 3.211 | 4,244 |
| 2025-09-29 | 3.334 | 3.350 | 3.334 | 3.335 | 3.263 | 8 |
| 2025-09-26 | 3.326 | 3.342 | 3.292 | 3.339 | 3.267 | 139 |
| 2025-09-25 | 3.318 | 3.370 | 3.318 | 3.348 | 3.276 | 23,979 |
| 2025-09-24 | 3.420 | 3.482 | 3.320 | 3.360 | 3.288 | 127 |
| 2025-09-23 | 3.320 | 3.442 | 3.320 | 3.424 | 3.350 | 376 |
| 2025-09-22 | 3.310 | 3.354 | 3.310 | 3.350 | 3.278 | 211 |
| 2025-09-19 | 3.410 | 3.424 | 3.348 | 3.380 | 3.307 | 116 |
| 2025-09-18 | 3.360 | 3.454 | 3.306 | 3.346 | 3.274 | 134 |
| 2025-09-17 | 3.302 | 3.410 | 3.302 | 3.387 | 3.314 | 124 |
| 2025-09-16 | 3.320 | 3.342 | 3.304 | 3.319 | 3.247 | 264 |
| 2025-09-15 | 3.380 | 3.398 | 3.326 | 3.348 | 3.276 | 129 |
| 2025-09-12 | 3.420 | 3.440 | 3.360 | 3.376 | 3.303 | 251 |
| 2025-09-11 | 3.396 | 3.424 | 3.336 | 3.401 | 3.328 | 6,084 |
| 2025-09-10 | 3.351 | 3.484 | 3.348 | 3.402 | 3.329 | 4,854 |
| 2025-09-09 | 3.414 | 3.494 | 3.376 | 3.424 | 3.350 | 209 |
| 2025-09-08 | 3.380 | 3.420 | 3.376 | 3.397 | 3.324 | 2,062 |
| 2025-09-05 | 3.382 | 3.404 | 3.362 | 3.368 | 3.295 | 51 |
| 2025-09-04 | 3.320 | 3.380 | 3.276 | 3.359 | 3.287 | 204 |
| 2025-09-03 | 3.360 | 3.398 | 3.358 | 3.363 | 3.291 | 90 |
| 2025-09-02 | 3.450 | 3.450 | 3.346 | 3.363 | 3.291 | 2,946 |
| 2025-09-01 | 3.430 | 3.470 | 3.430 | 3.454 | 3.380 | 105 |
| 2025-08-29 | 3.480 | 3.500 | 3.414 | 3.447 | 3.373 | 868 |
| 2025-08-28 | 3.400 | 3.546 | 3.370 | 3.461 | 3.386 | 438 |
| 2025-08-27 | 3.468 | 3.506 | 3.468 | 3.468 | 3.393 | 64 |
| 2025-08-26 | 3.452 | 3.520 | 3.436 | 3.476 | 3.401 | 1,300 |
| 2025-08-22 | 3.482 | 3.540 | 3.482 | 3.519 | 3.443 | 995 |
| 2025-08-21 | 3.410 | 3.556 | 3.390 | 3.454 | 3.380 | 738 |
| 2025-08-20 | 3.500 | 3.500 | 3.430 | 3.466 | 3.391 | 298 |
| 2025-08-19 | 3.418 | 3.528 | 3.418 | 3.494 | 3.419 | 4,154 |
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.