Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.875	2.875	2.850	2.863	2.763	6,069
2025-02-24	2.800	2.865	2.790	2.845	2.746	1,608
2025-02-21	2.775	2.805	2.775	2.775	2.678	2,673
2025-02-20	2.700	2.765	2.700	2.755	2.659	8,922
2025-02-19	2.745	2.745	2.680	2.680	2.587	12,969
2025-02-18	2.750	2.770	2.710	2.728	2.632	2,920
2025-02-17	2.730	2.730	2.665	2.720	2.625	14,434
2025-02-14	2.690	2.730	2.690	2.708	2.613	8,094
2025-02-13	2.650	2.680	2.595	2.675	2.582	31,566
2025-02-12	2.615	2.620	2.560	2.608	2.517	4,215
2025-02-11	2.635	2.635	2.585	2.615	2.524	646
2025-02-10	2.630	2.660	2.620	2.628	2.536	235
2025-02-07	2.650	2.675	2.620	2.620	2.529	5,807
2025-02-06	2.595	2.660	2.575	2.660	2.567	5,922
2025-02-05	2.615	2.615	2.580	2.585	2.495	1,475
2025-02-04	2.590	2.615	2.590	2.610	2.519	11,247
2025-02-03	2.560	2.600	2.550	2.600	2.509	68,922
2025-01-31	2.690	2.690	2.638	2.638	2.546	15,642
2025-01-30	2.630	2.693	2.575	2.693	2.599	15,853
2025-01-29	2.635	2.635	2.610	2.620	2.529	10,072
2025-01-28	2.605	2.650	2.605	2.618	2.526	41,054
2025-01-27	2.630	2.660	2.620	2.650	2.558	8,451
2025-01-24	2.610	2.660	2.595	2.640	2.548	8,202
2025-01-23	2.540	2.600	2.540	2.585	2.495	31,337
2025-01-22	2.550	2.555	2.525	2.530	2.442	27,788
2025-01-21	2.520	2.565	2.510	2.528	2.439	1,690
2025-01-20	2.500	2.550	2.490	2.540	2.451	705,081
2025-01-17	2.485	2.520	2.480	2.510	2.423	3,243
2025-01-16	2.520	2.530	2.480	2.493	2.406	18,158
2025-01-15	2.480	2.500	2.470	2.495	2.408	3,463
2025-01-14	2.420	2.470	2.370	2.443	2.357	4,237
2025-01-13	2.405	2.405	2.360	2.393	2.309	846
2025-01-10	2.380	2.380	2.350	2.363	2.280	7,226
2025-01-09	2.440	2.475	2.380	2.388	2.267	1,621
2025-01-08	2.545	2.565	2.430	2.430	2.307	29,898
2025-01-07	2.525	2.525	2.485	2.508	2.380	5,242
2025-01-06	2.520	2.570	2.480	2.493	2.366	355,819
2025-01-03	2.460	2.505	2.450	2.473	2.347	5,758
2025-01-02	2.520	2.545	2.455	2.475	2.350	2,603
2024-12-31	2.410	2.460	2.405	2.438	2.314	46
2024-12-30	2.400	2.460	2.400	2.403	2.281	8,117
2024-12-27	2.390	2.455	2.365	2.425	2.302	27,619
2024-12-24	2.400	2.410	2.355	2.405	2.283	884
2024-12-23	2.400	2.400	2.360	2.383	2.262	1,212
2024-12-20	2.400	2.405	2.350	2.390	2.269	14,407
2024-12-19	2.430	2.435	2.395	2.395	2.274	19,857
2024-12-18	2.475	2.475	2.440	2.463	2.338	2,612
2024-12-17	2.480	2.530	2.465	2.470	2.345	8,454
2024-12-16	2.550	2.595	2.520	2.535	2.407	6,297
2024-12-13	2.590	2.605	2.590	2.600	2.468	7,742
2024-12-12	2.550	2.590	2.550	2.580	2.449	11,476
2024-12-11	2.540	2.575	2.540	2.550	2.421	3,448
2024-12-10	2.550	2.565	2.535	2.553	2.423	2,746
2024-12-09	2.475	2.575	2.475	2.558	2.428	11,284
2024-12-06	2.450	2.490	2.450	2.473	2.347	2,523
2024-12-05	2.395	2.460	2.390	2.433	2.309	12,267
2024-12-04	2.395	2.415	2.330	2.398	2.276	4,025
2024-12-03	2.525	2.525	2.335	2.358	2.238	52,155
2024-12-02	2.580	2.580	2.550	2.565	2.435	13,395
2024-11-29	2.625	2.625	2.570	2.575	2.445	3,712

← NewerPage 8 of 22 · 1,262 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.