Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.620	2.635	2.620	2.635	2.501	2,293
2024-11-27	2.615	2.615	2.575	2.603	2.471	1,616
2024-11-26	2.635	2.635	2.585	2.585	2.454	3,746
2024-11-25	2.655	2.655	2.615	2.638	2.504	5,019
2024-11-22	2.600	2.635	2.575	2.628	2.494	9,099
2024-11-21	2.630	2.630	2.570	2.623	2.490	82
2024-11-20	2.640	2.640	2.620	2.628	2.494	3,385
2024-11-19	2.650	2.680	2.610	2.635	2.501	4,384
2024-11-18	2.680	2.690	2.660	2.668	2.532	5,574
2024-11-15	2.550	2.655	2.550	2.633	2.499	6,417
2024-11-14	2.450	2.570	2.410	2.568	2.437	8,880
2024-11-13	2.450	2.458	2.380	2.458	2.333	2,895
2024-11-12	2.540	2.550	2.463	2.463	2.338	1,878
2024-11-11	2.550	2.610	2.545	2.590	2.459	2,196
2024-11-08	2.620	2.625	2.550	2.558	2.428	1,347
2024-11-07	2.555	2.605	2.555	2.605	2.473	1,936
2024-11-06	2.660	2.660	2.475	2.545	2.416	85,185
2024-11-05	2.683	2.710	2.683	2.683	2.547	8,808
2024-11-04	2.690	2.720	2.685	2.695	2.558	6,444
2024-11-01	2.700	2.705	2.650	2.690	2.554	51,611
2024-10-31	2.705	2.705	2.696	2.703	2.566	1,095
2024-10-30	2.715	2.745	2.710	2.735	2.596	63,202
2024-10-29	2.715	2.770	2.715	2.725	2.587	4,354
2024-10-28	2.715	2.750	2.715	2.740	2.601	1,927
2024-10-25	2.740	2.740	2.695	2.740	2.601	3,222
2024-10-24	2.740	2.755	2.720	2.743	2.604	1,387
2024-10-23	2.760	2.835	2.710	2.720	2.582	1,121
2024-10-22	2.760	2.760	2.700	2.715	2.577	2,580
2024-10-21	2.765	2.775	2.720	2.745	2.606	34,381
2024-10-18	2.745	2.775	2.745	2.750	2.611	28,507
2024-10-17	2.705	2.725	2.695	2.710	2.573	24,646
2024-10-16	2.705	2.730	2.705	2.713	2.575	5,176
2024-10-15	2.690	2.733	2.690	2.733	2.594	3,232
2024-10-14	2.700	2.720	2.660	2.713	2.575	2,857
2024-10-11	2.715	2.715	2.690	2.700	2.563	3,613
2024-10-10	2.715	2.715	2.675	2.700	2.563	4,189
2024-10-09	2.655	2.705	2.610	2.685	2.549	3,056
2024-10-08	2.705	2.740	2.645	2.675	2.539	1,883
2024-10-07	2.760	2.760	2.675	2.703	2.566	8,115
2024-10-04	2.685	2.755	2.630	2.740	2.601	2,611
2024-10-03	2.705	2.705	2.665	2.680	2.544	4,898
2024-10-02	2.700	2.710	2.675	2.678	2.542	15,354
2024-10-01	2.790	2.815	2.718	2.718	2.580	3,834
2024-09-30	2.850	2.865	2.770	2.783	2.641	10,134
2024-09-27	2.820	2.855	2.755	2.853	2.708	14,863
2024-09-26	2.670	2.805	2.620	2.795	2.653	17,881
2024-09-25	2.725	2.725	2.650	2.655	2.520	3,703
2024-09-24	2.710	2.755	2.655	2.705	2.568	19,839
2024-09-23	2.690	2.698	2.620	2.698	2.561	2,354
2024-09-20	2.690	2.690	2.625	2.658	2.523	26,921
2024-09-19	2.660	2.695	2.660	2.668	2.532	1,685
2024-09-18	2.610	2.655	2.600	2.635	2.501	5,369
2024-09-17	2.559	2.598	2.559	2.598	2.466	9,556
2024-09-16	2.595	2.595	2.520	2.525	2.397	4,781
2024-09-13	2.525	2.588	2.510	2.588	2.456	8,982
2024-09-12	2.455	2.500	2.455	2.485	2.359	43,912
2024-09-11	2.500	2.500	2.455	2.475	2.350	21,975
2024-09-10	2.520	2.525	2.455	2.480	2.354	59,057
2024-09-09	2.540	2.570	2.525	2.533	2.404	2,210
2024-09-06	2.605	2.605	2.555	2.555	2.426	4,549

← NewerPage 9 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.