Gestamp Automocion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.390 | 3.426 | 3.334 | 3.388 | 3.315 | 1,018 |
| 2025-08-15 | 3.400 | 3.474 | 3.392 | 3.405 | 3.332 | 20,413 |
| 2025-08-14 | 3.430 | 3.492 | 3.366 | 3.437 | 3.363 | 151 |
| 2025-08-13 | 3.408 | 3.443 | 3.352 | 3.443 | 3.369 | 275 |
| 2025-08-12 | 3.370 | 3.430 | 3.356 | 3.412 | 3.338 | 245 |
| 2025-08-11 | 3.390 | 3.460 | 3.324 | 3.339 | 3.267 | 509 |
| 2025-08-08 | 3.392 | 3.400 | 3.336 | 3.392 | 3.319 | 1,500 |
| 2025-08-07 | 3.312 | 3.352 | 3.298 | 3.298 | 3.227 | 119 |
| 2025-08-06 | 3.288 | 3.402 | 3.258 | 3.283 | 3.212 | 344 |
| 2025-08-05 | 3.276 | 3.358 | 3.204 | 3.285 | 3.214 | 488 |
| 2025-08-04 | 3.348 | 3.348 | 3.276 | 3.310 | 3.239 | 505 |
| 2025-08-01 | 3.294 | 3.336 | 3.294 | 3.309 | 3.238 | 1,262 |
| 2025-07-31 | 3.320 | 3.354 | 3.289 | 3.289 | 3.218 | 484 |
| 2025-07-30 | 3.390 | 3.400 | 3.304 | 3.336 | 3.264 | 1,453 |
| 2025-07-29 | 3.260 | 3.470 | 3.222 | 3.351 | 3.279 | 23,369 |
| 2025-07-28 | 3.251 | 3.300 | 3.228 | 3.239 | 3.169 | 380 |
| 2025-07-25 | 3.230 | 3.242 | 3.166 | 3.212 | 3.143 | 605 |
| 2025-07-24 | 3.205 | 3.250 | 3.205 | 3.205 | 3.136 | 1,122 |
| 2025-07-23 | 3.151 | 3.218 | 3.084 | 3.184 | 3.115 | 147 |
| 2025-07-22 | 3.108 | 3.198 | 3.106 | 3.117 | 3.050 | 87 |
| 2025-07-21 | 3.130 | 3.178 | 3.128 | 3.142 | 3.074 | 14,333 |
| 2025-07-18 | 3.156 | 3.156 | 3.102 | 3.153 | 3.085 | 660 |
| 2025-07-17 | 3.112 | 3.198 | 3.060 | 3.149 | 3.081 | 7,116 |
| 2025-07-16 | 3.151 | 3.194 | 3.118 | 3.143 | 3.075 | 542 |
| 2025-07-15 | 3.142 | 3.226 | 3.072 | 3.176 | 3.108 | 153 |
| 2025-07-14 | 3.138 | 3.178 | 3.138 | 3.145 | 3.077 | 206 |
| 2025-07-11 | 3.198 | 3.202 | 3.134 | 3.193 | 3.124 | 74 |
| 2025-07-10 | 3.200 | 3.240 | 3.116 | 3.192 | 3.123 | 665 |
| 2025-07-09 | 3.172 | 3.214 | 3.160 | 3.193 | 3.124 | 978 |
| 2025-07-08 | 3.040 | 3.176 | 3.030 | 3.176 | 3.108 | 19,178 |
| 2025-07-07 | 3.038 | 3.064 | 3.024 | 3.039 | 2.974 | 508 |
| 2025-07-04 | 3.044 | 3.062 | 3.042 | 3.062 | 2.996 | 86 |
| 2025-07-03 | 3.070 | 3.148 | 3.068 | 3.072 | 3.006 | 275 |
| 2025-07-02 | 2.970 | 3.072 | 2.920 | 3.036 | 2.971 | 1,132 |
| 2025-07-01 | 2.954 | 2.954 | 2.900 | 2.939 | 2.876 | 237 |
| 2025-06-30 | 3.020 | 3.074 | 2.920 | 2.928 | 2.865 | 970 |
| 2025-06-27 | 3.010 | 3.050 | 2.982 | 3.045 | 2.939 | 500 |
| 2025-06-26 | 2.988 | 2.996 | 2.954 | 2.979 | 2.875 | 613 |
| 2025-06-25 | 2.994 | 3.050 | 2.950 | 2.964 | 2.861 | 698 |
| 2025-06-24 | 2.984 | 3.044 | 2.962 | 2.968 | 2.865 | 177 |
| 2025-06-23 | 2.980 | 3.000 | 2.948 | 2.960 | 2.857 | 261 |
| 2025-06-20 | 3.003 | 3.040 | 3.003 | 3.003 | 2.898 | 5,481 |
| 2025-06-19 | 3.000 | 3.010 | 2.998 | 2.998 | 2.894 | 3,013 |
| 2025-06-18 | 3.046 | 3.054 | 3.018 | 3.026 | 2.921 | 599 |
| 2025-06-17 | 3.058 | 3.058 | 3.037 | 3.037 | 2.931 | 36 |
| 2025-06-16 | 3.082 | 3.118 | 3.024 | 3.111 | 3.003 | 2,133 |
| 2025-06-13 | 3.140 | 3.256 | 3.080 | 3.097 | 2.989 | 19,256 |
| 2025-06-12 | 3.240 | 3.240 | 3.140 | 3.222 | 3.110 | 875 |
| 2025-06-11 | 3.200 | 3.270 | 3.188 | 3.237 | 3.124 | 30,810 |
| 2025-06-10 | 3.140 | 3.190 | 3.120 | 3.183 | 3.072 | 20,600 |
| 2025-06-09 | 3.140 | 3.148 | 3.092 | 3.092 | 2.984 | 470 |
| 2025-06-06 | 3.030 | 3.120 | 3.020 | 3.079 | 2.972 | 4,928 |
| 2025-06-05 | 3.051 | 3.100 | 3.024 | 3.038 | 2.932 | 1,538 |
| 2025-06-04 | 2.951 | 3.014 | 2.944 | 2.986 | 2.882 | 6,436 |
| 2025-06-03 | 2.920 | 2.946 | 2.850 | 2.892 | 2.791 | 229 |
| 2025-06-02 | 2.928 | 2.948 | 2.860 | 2.889 | 2.788 | 496 |
| 2025-05-30 | 2.920 | 2.936 | 2.896 | 2.934 | 2.832 | 10,044 |
| 2025-05-29 | 2.890 | 2.954 | 2.890 | 2.919 | 2.817 | 6,236 |
| 2025-05-28 | 2.851 | 2.862 | 2.844 | 2.859 | 2.759 | 43 |
| 2025-05-27 | 2.818 | 2.832 | 2.818 | 2.820 | 2.722 | 86 |
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.