Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.192	15.264	15.024	15.118	13.778	108,221
2024-08-29	14.986	15.148	14.956	15.146	13.803	37,027
2024-08-28	15.084	15.096	14.944	15.002	13.672	102,621
2024-08-27	14.978	15.288	14.978	15.036	13.703	89,627
2024-08-26	14.946	15.050	14.922	14.948	13.623	35,576
2024-08-23	14.918	15.026	14.876	14.972	13.645	69,543
2024-08-22	14.846	14.940	14.722	14.750	13.443	67,712
2024-08-21	14.830	14.982	14.812	14.892	13.572	39,989
2024-08-20	14.846	14.962	14.726	14.746	13.439	88,377
2024-08-19	14.434	14.794	14.434	14.726	13.421	115,912
2024-08-16	14.480	14.624	14.320	14.360	13.087	118,775
2024-08-15	14.140	14.526	14.106	14.430	13.151	96,336
2024-08-14	14.032	14.230	14.016	14.092	12.843	70,032
2024-08-13	13.904	13.934	13.700	13.862	12.633	110,313
2024-08-12	14.054	14.164	13.970	13.976	12.737	64,539
2024-08-09	14.228	14.406	13.980	14.072	12.825	100,380
2024-08-08	14.044	14.254	13.986	14.254	12.990	424,121
2024-08-07	14.116	14.484	14.032	14.270	13.005	130,075
2024-08-06	14.434	14.454	14.010	14.176	12.919	94,702
2024-08-05	14.218	14.456	14.100	14.326	13.056	139,135
2024-08-02	14.908	14.936	14.526	14.636	13.339	122,767
2024-08-01	15.282	15.484	15.146	15.210	13.862	78,708
2024-07-31	15.386	15.674	15.282	15.408	14.042	82,326
2024-07-30	15.768	15.932	15.426	15.492	14.119	113,666
2024-07-29	16.170	16.256	15.478	15.648	14.261	195,906
2024-07-26	16.466	16.556	16.046	16.160	14.728	272,339
2024-07-25	16.422	17.044	16.012	16.656	15.180	316,825
2024-07-24	18.224	18.326	18.100	18.276	16.656	46,395
2024-07-23	18.854	19.168	18.276	18.394	16.764	82,189
2024-07-22	18.728	18.866	18.670	18.814	17.146	21,171
2024-07-19	18.744	18.792	18.482	18.584	16.937	22,271
2024-07-18	18.818	19.286	18.678	19.028	17.341	38,944
2024-07-17	18.342	18.696	18.302	18.672	17.017	67,308
2024-07-16	18.368	18.554	18.340	18.500	16.860	44,239
2024-07-15	18.622	18.678	18.520	18.660	17.006	24,341
2024-07-12	18.630	18.710	18.526	18.670	17.015	32,626
2024-07-11	18.494	18.606	18.364	18.580	16.933	36,524
2024-07-10	18.110	18.476	17.988	18.476	16.838	37,143
2024-07-09	17.926	18.204	17.860	18.072	16.470	62,418
2024-07-08	17.882	18.282	17.864	18.022	16.424	53,855
2024-07-05	18.324	18.476	18.040	18.104	16.499	70,417
2024-07-04	18.256	18.376	18.120	18.258	16.640	84,502
2024-07-03	18.110	18.404	18.082	18.328	16.703	64,873
2024-07-02	18.430	18.430	17.920	18.194	16.581	53,831
2024-07-01	18.928	19.014	18.584	18.640	16.988	45,788
2024-06-28	18.518	18.568	18.230	18.488	16.849	143,230
2024-06-27	19.118	19.118	18.478	18.554	16.909	157,140
2024-06-26	19.272	19.426	19.138	19.336	17.622	52,375
2024-06-25	19.376	19.532	19.260	19.330	17.617	26,814
2024-06-24	19.302	19.486	19.272	19.382	17.664	64,474
2024-06-21	19.024	19.304	18.996	19.060	17.370	40,301
2024-06-20	19.024	19.242	19.016	19.106	17.412	102,430
2024-06-19	19.046	19.216	18.976	18.984	17.301	36,549
2024-06-18	19.206	19.230	18.956	19.010	17.325	42,069
2024-06-17	19.090	19.184	18.848	19.002	17.318	71,329
2024-06-14	19.640	19.704	18.332	18.816	17.148	199,381
2024-06-13	20.060	20.070	19.544	19.640	17.899	79,756
2024-06-12	20.040	20.270	19.800	20.205	18.414	50,427
2024-06-11	20.375	20.390	19.908	20.070	18.291	82,010
2024-06-10	19.820	20.275	19.712	20.275	18.478	83,436

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-22	0.6800 EUR
2024-04-22	1.5500 EUR
2023-04-24	1.3400 EUR
2022-04-19	1.0400 EUR
2021-04-19	0.3200 EUR
2021-03-15	0.1934 EUR
2021-01-14	1.8400 EUR
2020-04-20	0.7000 EUR
2019-05-20	1.3000 EUR
2019-04-23	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.