Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	21.545	21.870	21.535	21.555	18.386	62,924
2023-12-14	21.260	21.325	21.080	21.285	18.156	111,102
2023-12-13	21.075	21.220	20.905	20.935	17.857	64,716
2023-12-12	21.050	21.200	20.985	20.990	17.904	47,041
2023-12-11	20.955	21.065	20.900	21.015	17.925	73,742
2023-12-08	20.740	21.100	20.700	21.040	17.947	57,019
2023-12-07	21.080	21.195	20.795	20.905	17.831	138,296
2023-12-06	20.615	21.210	20.530	21.070	17.972	74,943
2023-12-05	20.325	20.455	20.115	20.455	17.448	31,941
2023-12-04	20.085	20.400	20.045	20.315	17.328	32,535
2023-12-01	20.050	20.115	19.818	20.115	17.158	59,917
2023-11-30	19.904	20.150	19.828	19.920	16.991	83,596
2023-11-29	18.878	19.796	18.876	19.732	16.831	91,084
2023-11-28	18.674	18.710	18.588	18.710	15.959	26,875
2023-11-27	18.754	18.784	18.546	18.770	16.010	44,250
2023-11-24	18.644	18.832	18.544	18.814	16.048	34,582
2023-11-23	18.616	18.784	18.612	18.766	16.007	41,202
2023-11-22	18.650	18.728	18.584	18.588	15.855	40,531
2023-11-21	18.900	18.912	18.516	18.546	15.819	18,827
2023-11-20	18.724	18.902	18.520	18.902	16.123	33,538
2023-11-17	18.480	18.620	18.384	18.480	15.763	57,866
2023-11-16	18.842	18.900	18.514	18.514	15.792	62,812
2023-11-15	18.676	18.904	18.676	18.904	16.125	29,019
2023-11-14	18.464	18.724	18.328	18.650	15.908	69,582
2023-11-13	18.102	18.314	18.064	18.314	15.621	30,313
2023-11-10	17.994	18.040	17.788	17.990	15.345	60,662
2023-11-09	18.268	18.304	18.110	18.144	15.476	28,961
2023-11-08	18.024	18.448	18.014	18.326	15.632	28,943
2023-11-07	18.212	18.396	18.020	18.080	15.422	52,921
2023-11-06	18.598	18.656	18.316	18.316	15.623	62,466
2023-11-03	18.524	18.754	18.500	18.702	15.952	45,121
2023-11-02	18.032	18.492	18.024	18.342	15.645	110,434
2023-11-01	17.972	18.050	17.648	17.944	15.306	60,863
2023-10-31	16.952	17.696	16.938	17.602	15.014	105,554
2023-10-30	17.336	17.420	16.862	17.050	14.543	89,317
2023-10-27	17.774	17.924	17.112	17.302	14.758	142,139
2023-10-26	17.646	17.792	17.400	17.668	15.070	51,132
2023-10-25	17.606	17.848	17.578	17.782	15.168	29,047
2023-10-24	17.832	17.850	17.640	17.676	15.077	65,698
2023-10-23	17.668	18.036	17.668	18.008	15.360	28,275
2023-10-20	17.932	17.950	17.608	17.648	15.053	42,943
2023-10-19	18.472	18.472	17.980	18.118	15.454	86,403
2023-10-18	18.922	19.178	18.718	18.780	16.019	56,513
2023-10-17	18.660	18.890	18.648	18.890	16.113	47,681
2023-10-16	18.966	18.966	18.454	18.704	15.954	58,572
2023-10-13	18.944	19.140	18.700	18.850	16.079	34,445
2023-10-12	19.060	19.164	18.844	18.924	16.142	56,517
2023-10-11	18.598	19.180	18.598	18.932	16.148	112,665
2023-10-10	18.206	18.628	18.196	18.562	15.833	70,387
2023-10-09	17.898	18.036	17.716	18.018	15.369	25,932
2023-10-06	17.890	18.060	17.798	18.000	15.354	21,708
2023-10-05	17.702	17.910	17.682	17.814	15.195	38,795
2023-10-04	17.560	17.830	17.268	17.742	15.133	62,462
2023-10-03	18.046	18.172	17.768	17.792	15.176	41,883
2023-10-02	18.152	18.272	17.860	18.166	15.495	39,320
2023-09-29	18.174	18.408	18.070	18.218	15.539	60,250
2023-09-28	17.888	18.196	17.724	18.172	15.500	52,437
2023-09-27	17.828	17.948	17.762	17.846	15.222	45,545
2023-09-26	18.016	18.082	17.850	18.000	15.354	50,820
2023-09-25	18.124	18.268	17.786	18.068	15.412	52,917

← NewerPage 13 of 22 · 1,279 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.