Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.786	2.914	2.756	2.756	2.660	296
2025-05-22	2.860	2.884	2.838	2.848	2.749	1,642
2025-05-21	2.886	2.886	2.822	2.873	2.773	104
2025-05-20	2.890	2.910	2.820	2.888	2.787	2,647
2025-05-19	2.810	2.888	2.808	2.888	2.787	285
2025-05-16	2.880	2.900	2.790	2.804	2.706	5,711
2025-05-15	2.860	2.886	2.798	2.869	2.769	504
2025-05-14	2.851	2.876	2.851	2.851	2.752	289
2025-05-13	2.840	2.873	2.838	2.873	2.773	5
2025-05-12	2.720	2.868	2.720	2.827	2.728	417
2025-05-09	2.630	2.686	2.606	2.685	2.591	49
2025-05-08	2.580	2.631	2.560	2.631	2.539	256
2025-05-07	2.574	2.596	2.574	2.586	2.496	36
2025-05-06	2.652	2.660	2.564	2.589	2.499	449
2025-05-02	2.644	2.674	2.627	2.627	2.535	144
2025-05-01	2.599	2.599	2.599	2.599	2.508	0
2025-04-30	2.610	2.620	2.572	2.599	2.508	178,943
2025-04-29	2.600	2.688	2.600	2.622	2.531	125
2025-04-28	2.630	2.680	2.617	2.617	2.526	639
2025-04-25	2.612	2.628	2.612	2.615	2.524	106
2025-04-24	2.548	2.602	2.538	2.602	2.511	199
2025-04-23	2.574	2.574	2.530	2.536	2.448	2,048
2025-04-22	2.510	2.554	2.496	2.554	2.465	250
2025-04-17	2.480	2.524	2.464	2.491	2.404	87
2025-04-16	2.486	2.486	2.450	2.486	2.399	477
2025-04-15	2.498	2.534	2.486	2.493	2.406	181
2025-04-14	2.508	2.518	2.474	2.495	2.408	1,163
2025-04-11	2.428	2.466	2.408	2.466	2.380	467
2025-04-10	2.600	2.618	2.422	2.427	2.342	796
2025-04-09	2.444	2.444	2.410	2.436	2.351	979
2025-04-08	2.548	2.548	2.486	2.497	2.410	279
2025-04-07	2.376	2.474	2.308	2.474	2.388	12,590
2025-04-04	2.500	2.520	2.385	2.480	2.394	3,331
2025-04-03	2.550	2.590	2.520	2.528	2.439	508
2025-04-02	2.570	2.620	2.560	2.583	2.493	18,439
2025-04-01	2.635	2.655	2.575	2.588	2.497	1,634
2025-03-31	2.630	2.670	2.560	2.575	2.485	2,008
2025-03-28	2.710	2.725	2.650	2.665	2.572	1,881
2025-03-27	2.700	2.715	2.640	2.688	2.594	7,409
2025-03-26	2.775	2.810	2.715	2.715	2.620	500
2025-03-25	2.735	2.753	2.735	2.753	2.657	91
2025-03-24	2.750	2.780	2.710	2.728	2.632	1,187
2025-03-21	2.770	2.790	2.725	2.745	2.649	207
2025-03-20	2.825	2.905	2.760	2.763	2.666	12,589
2025-03-19	2.860	2.910	2.818	2.825	2.727	1,268
2025-03-18	2.870	2.900	2.860	2.883	2.782	1,490
2025-03-17	2.845	2.880	2.815	2.818	2.719	6,523
2025-03-14	2.765	2.840	2.765	2.810	2.712	2,596
2025-03-13	2.770	2.795	2.770	2.778	2.681	3,353
2025-03-12	2.800	2.800	2.780	2.788	2.690	892
2025-03-11	2.800	2.850	2.775	2.775	2.678	11,086
2025-03-10	2.880	2.885	2.785	2.818	2.719	3,491
2025-03-07	2.845	2.850	2.795	2.833	2.734	11,442
2025-03-06	2.785	2.865	2.765	2.855	2.756	18,684
2025-03-05	2.765	2.765	2.675	2.743	2.647	5,860
2025-03-04	2.825	2.825	2.645	2.665	2.572	30,949
2025-03-03	2.675	2.930	2.615	2.860	2.760	29,798
2025-02-28	2.745	2.745	2.610	2.653	2.560	41,560
2025-02-27	2.820	2.845	2.770	2.790	2.693	2,032
2025-02-26	2.850	2.880	2.823	2.823	2.724	1,205

← NewerPage 7 of 22 · 1,269 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.