Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.154	16.168	16.032	16.090	13.724	67,321
2023-06-29	15.666	16.144	15.642	16.036	13.678	184,628
2023-06-28	15.428	15.508	15.364	15.508	13.228	48,320
2023-06-27	15.324	15.332	15.070	15.330	13.076	59,146
2023-06-26	15.150	15.292	14.922	15.202	12.967	88,497
2023-06-23	15.108	15.200	15.050	15.106	12.885	85,620
2023-06-22	15.054	15.262	14.994	15.206	12.970	179,020
2023-06-21	15.462	15.642	15.386	15.386	13.124	36,642
2023-06-20	15.620	15.732	15.366	15.368	13.109	38,724
2023-06-19	15.798	15.810	15.708	15.720	13.409	19,954
2023-06-16	15.770	15.918	15.736	15.874	13.540	70,647
2023-06-15	15.704	15.754	15.488	15.736	13.422	42,579
2023-06-14	15.670	15.906	15.616	15.752	13.436	50,938
2023-06-13	15.456	15.584	15.380	15.584	13.293	60,813
2023-06-12	15.184	15.390	15.180	15.310	13.059	25,145
2023-06-09	15.166	15.168	15.042	15.068	12.853	36,567
2023-06-08	14.950	15.320	14.944	15.202	12.967	116,955
2023-06-07	14.762	14.948	14.644	14.948	12.750	24,855
2023-06-06	14.740	14.776	14.560	14.754	12.585	73,827
2023-06-05	14.746	14.844	14.680	14.810	12.633	50,464
2023-06-02	14.508	14.868	14.496	14.830	12.650	49,702
2023-06-01	14.326	14.524	14.250	14.406	12.288	73,892
2023-05-31	14.516	14.572	14.150	14.208	12.119	65,004
2023-05-30	14.744	14.908	14.702	14.730	12.564	103,955
2023-05-29	14.954	14.954	14.662	14.740	12.573	62,626
2023-05-26	14.606	14.836	14.388	14.792	12.617	91,666
2023-05-25	14.508	14.598	14.420	14.488	12.358	40,717
2023-05-24	15.058	15.058	14.576	14.616	12.467	79,368
2023-05-23	15.296	15.296	15.162	15.250	13.008	74,001
2023-05-22	15.484	15.524	15.262	15.312	13.061	69,823
2023-05-19	15.246	15.556	15.244	15.422	13.155	66,712
2023-05-18	15.010	15.236	14.904	15.160	12.931	29,427
2023-05-17	14.616	14.930	14.616	14.862	12.677	40,967
2023-05-16	14.778	14.830	14.566	14.630	12.479	52,398
2023-05-15	14.964	15.020	14.844	14.886	12.697	27,455
2023-05-12	15.018	15.084	14.940	14.956	12.757	25,369
2023-05-11	15.002	15.016	14.780	14.898	12.708	49,851
2023-05-10	15.080	15.118	14.896	14.982	12.779	36,578
2023-05-09	14.938	14.968	14.790	14.922	12.728	34,760
2023-05-08	14.718	14.860	14.700	14.818	12.639	21,938
2023-05-05	14.416	14.754	14.414	14.726	12.561	62,024
2023-05-04	14.332	14.344	14.184	14.342	12.233	67,052
2023-05-03	14.590	14.596	14.338	14.436	12.314	78,783
2023-05-02	15.168	15.220	14.692	14.728	12.563	36,039
2023-04-28	14.890	15.002	14.532	15.002	12.796	36,695
2023-04-27	14.624	14.888	14.578	14.750	12.581	31,135
2023-04-26	14.612	14.706	14.500	14.678	12.520	56,267
2023-04-25	14.802	14.898	14.656	14.744	12.576	82,750
2023-04-24	14.892	15.126	14.720	14.934	12.738	150,065
2023-04-21	15.970	16.108	15.718	16.018	12.520	95,592
2023-04-20	16.508	16.512	15.898	15.950	12.467	202,236
2023-04-19	17.000	17.004	16.862	16.984	13.275	71,505
2023-04-18	17.050	17.164	16.932	17.126	13.386	43,614
2023-04-17	17.244	17.312	17.020	17.022	13.305	39,396
2023-04-14	17.014	17.196	16.982	17.160	13.413	82,280
2023-04-13	16.860	16.972	16.780	16.820	13.147	61,037
2023-04-12	16.776	17.074	16.772	16.810	13.139	75,047
2023-04-11	16.550	16.744	16.532	16.734	13.080	45,748
2023-04-06	16.214	16.246	16.056	16.226	12.683	19,574
2023-04-05	16.414	16.492	16.088	16.106	12.589	87,838

← NewerPage 15 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.