Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	25.935	25.950	25.415	25.425	21.687	48,262
2024-03-12	25.280	25.840	25.110	25.770	21.981	32,480
2024-03-11	25.060	25.360	24.960	25.295	21.576	44,259
2024-03-08	25.220	25.250	25.080	25.110	21.418	25,899
2024-03-07	24.835	25.235	24.780	25.185	21.482	29,283
2024-03-06	24.800	24.985	24.800	24.970	21.299	78,672
2024-03-05	24.485	24.775	24.345	24.750	21.111	64,644
2024-03-04	24.340	24.660	24.295	24.635	21.013	66,782
2024-03-01	24.390	24.510	24.285	24.435	20.842	81,865
2024-02-29	24.330	24.355	24.145	24.165	20.612	24,802
2024-02-28	23.955	24.495	23.935	24.370	20.787	105,065
2024-02-27	24.160	24.350	24.145	24.260	20.693	56,281
2024-02-26	24.600	24.600	24.005	24.005	20.476	61,157
2024-02-23	24.320	24.690	24.310	24.600	20.983	70,243
2024-02-22	23.965	24.525	23.720	24.225	20.663	131,519
2024-02-21	23.530	23.655	23.410	23.545	20.083	42,045
2024-02-20	23.705	23.760	23.305	23.425	19.981	217,029
2024-02-19	23.790	23.900	23.595	23.615	20.143	83,044
2024-02-16	24.305	24.400	23.760	23.780	20.284	151,227
2024-02-15	23.000	23.890	22.975	23.850	20.343	217,239
2024-02-14	22.340	22.580	22.300	22.580	19.260	64,904
2024-02-13	22.715	22.790	22.375	22.405	19.111	46,369
2024-02-12	22.610	22.800	22.610	22.675	19.341	45,315
2024-02-09	22.220	22.560	22.170	22.465	19.162	39,887
2024-02-08	21.910	22.310	21.885	22.160	18.902	92,699
2024-02-07	21.670	22.055	21.620	21.675	18.488	79,586
2024-02-06	21.165	21.435	21.120	21.435	18.283	55,698
2024-02-05	21.375	21.430	20.835	21.070	17.972	38,854
2024-02-02	21.050	21.385	21.045	21.220	18.100	40,220
2024-02-01	20.425	20.865	20.390	20.730	17.682	61,272
2024-01-31	20.270	20.560	20.230	20.500	17.486	34,585
2024-01-30	19.578	20.340	19.420	20.260	17.281	78,535
2024-01-29	19.542	19.558	19.296	19.464	16.602	50,101
2024-01-26	19.396	19.588	19.366	19.524	16.653	58,425
2024-01-25	19.318	19.444	19.156	19.416	16.561	96,939
2024-01-24	19.566	19.596	19.314	19.554	16.679	119,872
2024-01-23	19.698	19.698	19.238	19.558	16.682	115,588
2024-01-22	19.984	19.984	19.648	19.680	16.787	72,375
2024-01-19	19.960	19.960	19.632	19.664	16.773	47,272
2024-01-18	19.532	19.928	19.500	19.820	16.906	98,828
2024-01-17	19.610	19.740	19.556	19.628	16.742	73,584
2024-01-16	19.824	19.960	19.660	19.920	16.991	104,350
2024-01-15	20.390	20.400	20.120	20.125	17.166	70,991
2024-01-12	20.660	20.795	20.405	20.455	17.448	64,506
2024-01-11	20.995	21.240	20.640	20.640	17.605	36,251
2024-01-10	20.600	20.835	20.590	20.780	17.725	26,793
2024-01-09	20.610	20.675	20.445	20.560	17.537	15,549
2024-01-08	20.435	20.650	20.315	20.650	17.614	71,734
2024-01-05	20.245	20.630	20.220	20.525	17.507	32,755
2024-01-04	20.430	20.535	20.285	20.465	17.456	35,904
2024-01-03	21.140	21.140	20.335	20.450	17.443	78,311
2024-01-02	21.335	21.485	20.905	21.170	18.057	87,113
2023-12-29	21.220	21.275	21.190	21.235	18.113	10,710
2023-12-28	21.330	21.335	21.160	21.190	18.074	13,633
2023-12-27	21.245	21.315	21.180	21.245	18.121	37,494
2023-12-22	21.195	21.345	21.180	21.205	18.087	33,372
2023-12-21	20.995	21.245	20.955	21.235	18.113	65,890
2023-12-20	21.325	21.380	21.085	21.190	18.074	52,066
2023-12-19	21.445	21.445	20.970	21.360	18.220	79,476
2023-12-18	21.460	21.620	21.315	21.520	18.356	78,456

← NewerPage 12 of 22 · 1,276 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.