Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	14.538	14.728	14.528	14.670	11.466	19,855
2023-01-09	14.562	14.616	14.472	14.542	11.366	36,521
2023-01-06	14.416	14.462	14.058	14.462	11.304	45,617
2023-01-05	14.106	14.392	14.098	14.340	11.208	25,551
2023-01-04	13.880	14.194	13.792	14.172	11.077	33,358
2023-01-03	13.650	14.000	13.622	13.848	10.824	71,575
2023-01-02	13.374	13.664	13.374	13.656	10.674	67,651
2022-12-30	13.332	13.406	13.330	13.340	10.427	9,058
2022-12-29	13.090	13.414	13.050	13.392	10.467	37,998
2022-12-28	13.182	13.220	13.074	13.092	10.233	16,618
2022-12-27	13.280	13.320	13.132	13.320	10.411	42,882
2022-12-23	13.100	13.240	13.084	13.170	10.294	20,659
2022-12-22	13.622	13.622	13.050	13.050	10.200	113,013
2022-12-21	13.328	13.536	13.320	13.514	10.563	14,734
2022-12-20	13.242	13.322	13.172	13.264	10.367	23,024
2022-12-19	13.484	13.532	13.382	13.434	10.500	61,520
2022-12-16	13.534	13.594	13.344	13.384	10.461	28,952
2022-12-15	13.768	13.840	13.464	13.546	10.588	23,349
2022-12-14	13.836	13.934	13.800	13.878	10.847	53,938
2022-12-13	13.776	14.074	13.642	13.824	10.805	48,003
2022-12-12	13.666	13.906	13.648	13.810	10.794	28,967
2022-12-09	14.128	14.128	13.550	13.746	10.744	62,459
2022-12-08	14.360	14.420	14.100	14.100	11.021	19,953
2022-12-07	14.496	14.600	14.424	14.452	11.296	8,358
2022-12-06	14.624	14.632	14.416	14.462	11.304	10,307
2022-12-05	14.574	14.666	14.498	14.666	11.463	14,231
2022-12-02	14.856	14.856	14.496	14.620	11.427	29,269
2022-12-01	14.952	15.048	14.878	14.920	11.662	29,280
2022-11-30	14.812	14.920	14.714	14.876	11.627	20,895
2022-11-29	14.544	14.732	14.396	14.690	11.482	7,349
2022-11-28	14.514	14.628	14.480	14.546	11.369	13,898
2022-11-25	14.652	14.652	14.516	14.638	11.441	19,845
2022-11-24	14.604	14.772	14.584	14.772	11.546	15,066
2022-11-23	14.698	14.698	14.476	14.482	11.319	24,952
2022-11-22	14.584	14.732	14.542	14.700	11.490	10,432
2022-11-21	14.396	14.550	14.396	14.550	11.373	10,868
2022-11-18	14.208	14.406	14.204	14.406	11.260	29,072
2022-11-17	14.352	14.352	14.016	14.122	11.038	19,343
2022-11-16	14.410	14.410	14.168	14.242	11.132	24,857
2022-11-15	14.588	14.588	14.404	14.524	11.352	23,885
2022-11-14	14.396	14.500	14.284	14.434	11.282	23,162
2022-11-11	14.264	14.380	14.140	14.248	11.136	23,482
2022-11-10	13.644	14.180	13.632	14.172	11.077	30,803
2022-11-09	13.724	13.744	13.564	13.714	10.719	18,686
2022-11-08	13.624	13.748	13.540	13.714	10.719	22,494
2022-11-07	13.454	13.780	13.428	13.752	10.749	21,684
2022-11-04	13.356	13.684	13.220	13.578	10.613	52,705
2022-11-03	13.444	13.444	13.112	13.294	10.391	37,246
2022-11-02	13.964	14.024	13.698	13.738	10.738	27,128
2022-11-01	13.772	14.060	13.716	13.804	10.789	24,634
2022-10-31	13.500	13.652	13.458	13.652	10.671	5,382
2022-10-28	13.464	13.540	13.334	13.532	10.577	23,004
2022-10-27	13.656	13.656	13.480	13.626	10.650	10,225
2022-10-26	13.480	13.684	13.436	13.650	10.669	21,645
2022-10-25	13.564	13.604	13.250	13.540	10.583	18,035
2022-10-24	13.332	13.568	13.120	13.496	10.549	27,894
2022-10-21	13.048	13.076	12.860	13.050	10.200	41,026
2022-10-20	12.972	13.204	12.884	13.176	10.299	18,940
2022-10-19	13.060	13.188	12.972	12.982	10.147	23,750
2022-10-18	12.944	13.252	12.944	13.036	10.189	32,535

← NewerPage 17 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.