Gestamp Automocion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.925	3.132	2.913	2.913	2.913	0
2026-10-21	2.970	3.132	2.958	2.958	2.958	0
2026-10-20	2.980	3.132	2.980	2.980	2.980	0
2026-10-19	2.980	3.132	2.918	2.918	2.918	0
2026-10-16	2.983	3.132	2.983	2.983	2.983	721
2026-10-15	2.870	2.890	2.840	2.853	2.853	204
2026-10-14	2.885	2.895	2.885	2.885	2.885	0
2026-10-13	2.860	2.860	2.825	2.855	2.855	144
2026-10-12	2.940	2.945	2.845	2.870	2.870	500
2026-10-09	2.915	2.915	2.915	2.915	2.915	0
2026-10-08	3.025	3.025	2.895	2.923	2.923	60
2026-10-07	3.040	3.040	3.040	3.040	3.040	0
2026-10-06	3.000	3.035	3.000	3.010	3.010	777
2026-10-05	3.010	3.015	2.930	3.008	3.008	970
2026-10-02	2.995	3.035	2.995	3.018	3.018	722
2026-10-01	3.040	3.040	2.975	2.975	2.975	304
2026-09-30	2.990	3.055	2.990	3.048	3.048	1
2026-09-29	3.040	3.090	3.040	3.040	3.040	59
2026-09-28	3.070	3.100	3.040	3.045	3.045	71
2026-09-25	3.040	3.085	3.035	3.085	3.085	4
2026-09-24	3.020	3.060	2.960	2.993	2.993	126
2026-09-23	3.085	3.135	3.043	3.043	3.043	74
2026-09-22	3.035	3.060	3.035	3.060	3.060	27
2026-09-21	3.000	3.010	2.985	3.005	3.005	134
2026-09-18	3.030	3.030	2.993	2.993	2.993	224
2026-09-17	3.025	3.060	3.025	3.060	3.060	129
2026-09-16	2.980	3.005	2.960	3.005	3.005	31,170
2026-09-15	2.940	2.970	2.880	2.955	2.955	14,263
2026-09-14	2.925	2.925	2.920	2.920	2.920	531
2026-09-11	2.980	2.980	2.935	2.940	2.940	96
2026-09-10	2.890	2.960	2.890	2.950	2.950	2,534
2026-09-09	2.900	2.920	2.898	2.898	2.898	1
2026-09-08	2.935	2.970	2.880	2.935	2.935	254
2026-09-07	2.995	2.995	2.990	2.990	2.990	5
2026-09-04	2.960	3.000	2.960	2.973	2.973	72
2026-09-03	2.913	2.945	2.913	2.913	2.913	43,249
2026-09-02	2.895	2.895	2.875	2.890	2.890	115
2026-09-01	2.950	2.950	2.910	2.910	2.910	173
2026-08-28	2.965	2.975	2.875	2.975	2.975	11
2026-08-27	2.980	2.980	2.933	2.933	2.933	49
2026-08-26	2.955	2.985	2.945	2.950	2.950	57
2026-08-25	2.985	2.985	2.970	2.970	2.970	1
2026-08-24	2.945	2.985	2.945	2.975	2.975	284
2026-08-21	2.953	2.953	2.940	2.953	2.953	0
2026-08-20	2.910	2.935	2.910	2.910	2.910	1,914
2026-08-19	2.940	2.940	2.930	2.930	2.930	1
2026-08-18	2.955	2.975	2.945	2.945	2.945	1,600
2026-08-17	3.020	3.060	2.980	2.980	2.980	9
2026-08-14	3.013	3.020	3.013	3.013	3.013	1,227
2026-08-13	3.013	3.013	3.013	3.013	3.013	0
2026-08-12	3.025	3.025	3.025	3.025	3.025	0
2026-08-11	3.020	3.040	3.020	3.040	3.040	84
2026-08-10	3.030	3.030	2.970	3.018	3.018	896
2026-08-07	2.990	3.030	2.980	3.020	3.020	2,282
2026-08-06	3.010	3.045	3.000	3.028	3.028	413
2026-08-05	3.025	3.025	3.010	3.015	3.015	28,421
2026-08-04	3.010	3.055	3.000	3.010	3.010	1,780
2026-08-03	2.945	3.075	2.945	3.015	3.015	682
2026-07-31	2.920	3.085	2.920	2.963	2.963	5,100
2026-07-30	2.825	2.900	2.825	2.878	2.878	3

Page 1 of 3 · 128 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.