Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	16.822	16.852	16.412	16.412	12.828	42,969
2023-04-03	16.754	16.824	16.646	16.670	13.030	40,229
2023-03-31	16.606	16.748	16.524	16.722	13.070	28,834
2023-03-30	16.532	16.656	16.476	16.568	12.950	24,191
2023-03-29	16.236	16.384	16.156	16.384	12.806	43,085
2023-03-28	16.376	16.404	16.238	16.244	12.697	27,784
2023-03-27	16.240	16.248	16.026	16.216	12.675	26,122
2023-03-24	16.004	16.004	15.712	15.898	12.426	65,671
2023-03-23	16.150	16.242	15.922	16.196	12.659	38,082
2023-03-22	16.206	16.300	16.156	16.214	12.673	19,732
2023-03-21	16.086	16.312	16.050	16.222	12.679	93,894
2023-03-20	15.610	15.956	15.266	15.838	12.379	50,852
2023-03-17	16.038	16.172	15.584	15.686	12.260	54,876
2023-03-16	16.036	16.036	15.418	15.884	12.415	59,428
2023-03-15	16.292	16.324	15.678	15.786	12.339	84,213
2023-03-14	16.084	16.432	15.984	16.386	12.808	57,628
2023-03-13	16.704	16.716	16.060	16.184	12.650	97,645
2023-03-10	16.716	16.912	16.592	16.912	13.219	90,774
2023-03-09	17.432	17.470	17.068	17.182	13.430	69,576
2023-03-08	17.526	17.578	17.448	17.482	13.664	47,153
2023-03-07	17.518	17.682	17.500	17.518	13.692	29,017
2023-03-06	17.724	17.776	17.516	17.568	13.731	54,254
2023-03-03	17.400	17.744	17.354	17.660	13.803	100,122
2023-03-02	17.018	17.200	16.858	17.176	13.425	36,763
2023-03-01	16.700	17.224	16.678	17.064	13.338	79,030
2023-02-28	16.560	16.724	16.462	16.534	12.923	46,623
2023-02-27	16.536	16.736	16.442	16.618	12.989	39,916
2023-02-24	16.912	16.984	16.376	16.442	12.851	136,262
2023-02-23	16.530	17.072	16.500	16.822	13.148	171,663
2023-02-22	16.114	16.400	15.900	16.226	12.683	151,241
2023-02-21	16.100	16.100	15.780	15.860	12.396	32,607
2023-02-20	16.050	16.230	16.048	16.122	12.601	109,105
2023-02-17	15.812	15.960	15.756	15.960	12.475	16,744
2023-02-16	16.048	16.058	15.820	15.904	12.431	40,839
2023-02-15	15.572	15.880	15.572	15.860	12.396	7,726
2023-02-14	15.556	15.700	15.520	15.588	12.184	16,970
2023-02-13	15.526	15.552	15.410	15.514	12.126	15,621
2023-02-10	15.576	15.700	15.390	15.390	12.029	23,790
2023-02-09	15.262	15.700	15.210	15.690	12.264	60,933
2023-02-08	15.136	15.252	15.010	15.130	11.826	58,476
2023-02-07	15.134	15.216	15.056	15.082	11.788	37,000
2023-02-06	15.096	15.112	14.930	15.066	11.776	72,878
2023-02-03	15.028	15.260	15.000	15.226	11.901	28,757
2023-02-02	14.600	15.200	14.582	15.200	11.881	87,595
2023-02-01	14.502	14.620	14.418	14.506	11.338	69,972
2023-01-31	14.026	14.386	13.850	14.386	11.244	39,486
2023-01-30	14.202	14.250	13.928	14.024	10.961	32,166
2023-01-27	14.114	14.228	14.072	14.218	11.113	25,234
2023-01-26	14.036	14.100	13.936	14.058	10.988	31,451
2023-01-25	13.980	14.100	13.810	13.910	10.872	56,489
2023-01-24	14.090	14.150	13.900	14.040	10.974	44,333
2023-01-23	14.066	14.076	13.900	14.042	10.975	105,184
2023-01-20	14.028	14.028	13.786	14.002	10.944	22,841
2023-01-19	14.184	14.184	13.916	13.918	10.879	44,381
2023-01-18	14.324	14.460	14.248	14.248	11.136	45,190
2023-01-17	14.380	14.384	14.116	14.354	11.219	24,785
2023-01-16	14.288	14.400	14.132	14.310	11.185	33,519
2023-01-13	14.514	14.562	14.160	14.218	11.113	97,003
2023-01-12	14.752	14.864	14.654	14.782	11.554	384,639
2023-01-11	14.766	14.766	14.568	14.626	11.432	19,170

← NewerPage 16 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.