Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.976	18.408	17.976	18.290	15.601	106,625
2023-09-21	18.488	18.490	18.068	18.164	15.493	98,531
2023-09-20	18.220	18.644	18.166	18.626	15.887	85,238
2023-09-19	17.826	18.120	17.800	18.062	15.406	32,429
2023-09-18	18.048	18.066	17.604	17.796	15.180	33,834
2023-09-15	17.482	18.046	17.300	17.888	15.258	84,364
2023-09-14	17.636	17.712	17.500	17.598	15.011	73,801
2023-09-13	17.732	18.072	17.696	17.780	15.166	43,332
2023-09-12	17.512	17.960	17.486	17.840	15.217	38,439
2023-09-11	17.136	17.372	17.128	17.356	14.804	128,088
2023-09-08	16.976	17.024	16.670	16.976	14.480	54,018
2023-09-07	16.962	17.098	16.900	16.934	14.444	24,022
2023-09-06	17.102	17.186	16.886	16.912	14.425	43,616
2023-09-05	16.674	16.912	16.600	16.906	14.420	28,783
2023-09-04	16.962	17.008	16.628	16.628	14.183	60,376
2023-09-01	17.082	17.156	16.752	16.806	14.335	55,248
2023-08-31	17.142	17.264	17.086	17.160	14.637	33,050
2023-08-30	17.270	17.322	17.108	17.162	14.639	25,311
2023-08-29	17.010	17.256	16.956	17.256	14.719	60,000
2023-08-28	16.886	17.000	16.792	16.918	14.431	34,203
2023-08-25	16.522	16.834	16.516	16.712	14.255	42,269
2023-08-24	16.942	16.972	16.530	16.542	14.110	32,031
2023-08-23	16.758	16.780	16.638	16.696	14.241	38,160
2023-08-22	16.810	16.898	16.704	16.716	14.258	27,833
2023-08-21	16.408	16.744	16.408	16.662	14.212	45,220
2023-08-18	16.260	16.360	16.180	16.344	13.941	197,432
2023-08-17	16.630	16.630	16.414	16.414	14.001	52,283
2023-08-16	16.584	16.838	16.558	16.658	14.209	58,903
2023-08-15	16.918	16.920	16.544	16.558	14.124	64,744
2023-08-14	16.780	17.004	16.718	16.874	14.393	66,840
2023-08-11	17.058	17.096	16.800	16.818	14.345	163,092
2023-08-10	17.576	17.726	17.410	17.410	14.850	69,870
2023-08-09	17.730	17.840	17.418	17.418	14.857	79,246
2023-08-08	17.686	17.836	17.384	17.526	14.949	80,653
2023-08-07	17.662	17.884	17.650	17.804	15.186	88,786
2023-08-04	17.968	18.012	17.760	17.870	15.243	47,630
2023-08-03	17.894	18.006	17.774	17.894	15.263	70,279
2023-08-02	17.952	18.162	17.800	18.062	15.406	171,522
2023-08-01	18.580	18.586	18.084	18.278	15.591	158,823
2023-07-31	18.658	18.876	18.618	18.634	15.894	173,805
2023-07-28	18.096	18.678	18.074	18.570	15.840	156,148
2023-07-27	17.406	18.184	17.332	18.160	15.490	264,879
2023-07-26	16.896	17.372	16.816	17.230	14.697	139,988
2023-07-25	16.906	16.998	16.742	16.790	14.321	31,289
2023-07-24	16.536	16.812	16.530	16.768	14.303	34,813
2023-07-21	16.624	16.700	16.472	16.520	14.091	24,739
2023-07-20	16.500	16.680	16.482	16.670	14.219	24,970
2023-07-19	16.654	16.744	16.520	16.588	14.149	50,493
2023-07-18	16.548	16.652	16.510	16.584	14.146	38,443
2023-07-17	16.622	16.716	16.550	16.614	14.171	87,253
2023-07-14	16.776	16.796	16.668	16.720	14.262	40,676
2023-07-13	16.788	16.900	16.716	16.810	14.338	80,669
2023-07-12	16.598	16.780	16.546	16.744	14.282	75,320
2023-07-11	16.264	16.396	16.192	16.358	13.953	44,087
2023-07-10	16.188	16.388	16.112	16.264	13.873	36,711
2023-07-07	15.874	16.228	15.832	16.226	13.840	44,689
2023-07-06	16.002	16.236	15.832	15.852	13.521	67,887
2023-07-05	16.082	16.274	16.066	16.164	13.787	99,521
2023-07-04	16.368	16.412	16.118	16.180	13.801	79,190
2023-07-03	16.248	16.380	16.230	16.300	13.903	70,799

← NewerPage 14 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.