Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	20.325	20.375	19.970	20.170	18.382	72,346
2024-06-06	20.355	20.355	20.195	20.330	18.528	58,959
2024-06-05	20.085	20.400	20.060	20.205	18.414	134,382
2024-06-04	20.040	20.155	19.830	19.932	18.165	91,029
2024-06-03	20.660	20.660	20.145	20.165	18.378	87,414
2024-05-31	20.570	20.575	20.175	20.220	18.428	38,244
2024-05-30	20.265	20.650	20.265	20.450	18.637	46,146
2024-05-29	20.695	20.695	20.150	20.310	18.510	71,495
2024-05-28	21.030	21.045	20.530	20.675	18.842	78,310
2024-05-27	20.715	20.955	20.680	20.955	19.097	26,134
2024-05-24	20.340	20.615	20.250	20.565	18.742	54,193
2024-05-23	20.550	20.770	20.330	20.395	18.587	75,365
2024-05-22	20.120	20.465	20.090	20.390	18.583	63,224
2024-05-21	20.475	20.545	20.370	20.455	18.642	105,346
2024-05-20	20.845	20.850	20.645	20.680	18.847	62,878
2024-05-17	21.085	21.105	20.740	20.810	18.965	81,934
2024-05-16	21.185	21.195	20.925	21.160	19.284	64,386
2024-05-15	21.535	21.550	21.225	21.360	19.467	79,427
2024-05-14	21.145	21.570	21.050	21.455	19.553	149,452
2024-05-13	20.370	21.110	20.365	21.015	19.152	172,773
2024-05-10	20.160	20.430	20.115	20.240	18.446	36,999
2024-05-09	20.075	20.330	19.914	20.280	18.482	70,890
2024-05-08	20.085	20.085	19.650	19.804	18.049	146,575
2024-05-07	20.365	20.370	20.135	20.210	18.419	55,456
2024-05-06	20.400	20.400	20.095	20.270	18.473	58,648
2024-05-03	20.080	20.450	19.986	20.370	18.564	176,889
2024-05-02	20.280	20.385	19.904	20.020	18.245	579,658
2024-04-30	22.850	22.990	20.860	20.905	19.052	238,064
2024-04-29	23.310	23.310	22.920	23.235	21.175	93,160
2024-04-26	23.220	23.315	23.060	23.070	21.025	51,353
2024-04-25	23.400	23.570	22.790	22.925	20.893	49,966
2024-04-24	23.535	23.535	23.220	23.255	21.194	31,797
2024-04-23	23.315	23.735	23.130	23.305	21.239	93,116
2024-04-22	23.180	23.230	22.595	23.120	21.071	144,690
2024-04-19	23.895	24.310	23.785	24.195	20.638	112,457
2024-04-18	24.260	24.360	24.110	24.340	20.761	74,303
2024-04-17	24.320	24.510	24.200	24.285	20.714	36,366
2024-04-16	24.475	24.565	24.070	24.285	20.714	81,953
2024-04-15	24.725	25.435	24.725	25.005	21.329	45,167
2024-04-12	25.175	25.240	24.240	24.360	20.778	51,909
2024-04-11	24.985	25.310	24.910	25.215	21.508	38,716
2024-04-10	25.385	25.575	24.960	25.210	21.503	38,274
2024-04-09	24.710	25.340	24.685	25.060	21.375	82,607
2024-04-08	24.615	24.990	24.550	24.895	21.235	50,012
2024-04-05	24.535	24.695	24.450	24.595	20.979	96,550
2024-04-04	25.180	25.355	24.870	25.060	21.375	81,985
2024-04-03	25.435	25.455	24.650	25.030	21.350	133,250
2024-04-02	26.280	26.305	25.355	25.480	21.734	179,382
2024-03-28	26.715	26.775	26.250	26.355	22.480	49,794
2024-03-27	26.550	26.800	26.500	26.695	22.770	34,746
2024-03-26	27.325	27.325	26.345	26.600	22.689	47,183
2024-03-25	27.070	27.175	26.865	27.150	23.158	31,559
2024-03-22	26.905	27.060	26.840	26.945	22.983	33,264
2024-03-21	26.930	27.180	26.925	26.975	23.009	210,038
2024-03-20	26.640	26.735	26.505	26.660	22.740	25,668
2024-03-19	26.260	26.600	26.190	26.600	22.689	54,050
2024-03-18	26.210	26.500	26.145	26.145	22.301	43,644
2024-03-15	25.700	26.120	25.620	26.015	22.190	87,837
2024-03-14	25.465	25.525	25.210	25.355	21.627	49,098
2024-03-13	25.935	25.950	25.415	25.425	21.687	48,262

← NewerPage 11 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.