Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.636	12.888	12.556	12.812	10.014	20,054
2022-10-14	12.616	12.700	12.430	12.530	9.794	19,980
2022-10-13	12.260	12.484	12.000	12.464	9.742	34,769
2022-10-12	12.240	12.264	12.000	12.220	9.551	13,530
2022-10-11	12.020	12.302	11.872	12.302	9.615	21,697
2022-10-10	12.196	12.376	12.160	12.198	9.534	24,552
2022-10-07	12.492	12.592	12.260	12.324	9.633	21,967
2022-10-06	12.684	12.684	12.496	12.530	9.794	8,361
2022-10-05	12.780	12.780	12.432	12.608	9.855	18,868
2022-10-04	12.828	12.920	12.750	12.916	10.095	19,617
2022-10-03	12.084	12.512	11.984	12.512	9.780	25,459
2022-09-30	12.364	12.402	12.062	12.268	9.589	21,768
2022-09-29	12.764	12.768	12.068	12.204	9.539	38,257
2022-09-28	12.668	12.872	12.480	12.822	10.022	17,872
2022-09-27	12.860	13.020	12.784	12.800	10.005	20,011
2022-09-26	12.494	12.830	12.494	12.728	9.948	13,974
2022-09-23	12.952	12.952	12.360	12.446	9.728	40,155
2022-09-22	13.012	13.276	12.988	12.992	10.155	20,948
2022-09-21	13.004	13.336	12.986	13.336	10.424	15,129
2022-09-20	13.620	13.648	13.130	13.220	10.333	21,057
2022-09-19	13.370	13.530	13.278	13.530	10.575	9,731
2022-09-16	13.352	13.560	13.300	13.422	10.491	13,880
2022-09-15	13.620	13.778	13.600	13.692	10.702	18,196
2022-09-14	13.564	13.708	13.500	13.672	10.686	14,291
2022-09-13	13.760	13.930	13.552	13.564	10.602	42,228
2022-09-12	13.496	13.768	13.496	13.730	10.732	26,019
2022-09-09	13.194	13.498	13.194	13.312	10.405	11,262
2022-09-08	13.234	13.234	12.894	13.112	10.249	15,299
2022-09-07	12.912	13.130	12.888	13.130	10.263	23,197
2022-09-06	12.950	13.032	12.782	12.980	10.145	24,195
2022-09-05	13.104	13.150	12.800	12.800	10.005	73,834
2022-09-02	13.260	13.490	13.184	13.468	10.527	27,066
2022-09-01	13.262	13.262	13.086	13.140	10.270	36,820
2022-08-31	13.756	13.770	13.368	13.382	10.460	16,454
2022-08-30	13.872	13.960	13.530	13.620	10.646	23,586
2022-08-29	13.650	13.798	13.482	13.742	10.741	32,173
2022-08-26	14.172	14.320	13.684	13.772	10.764	17,061
2022-08-25	14.278	14.278	13.978	14.100	11.021	15,031
2022-08-24	14.036	14.194	13.840	14.194	11.094	23,925
2022-08-23	13.750	14.080	13.750	14.036	10.971	31,105
2022-08-22	14.362	14.364	13.730	13.840	10.818	67,155
2022-08-19	14.804	14.824	14.430	14.474	11.313	21,105
2022-08-18	14.772	14.922	14.754	14.884	11.634	11,942
2022-08-17	15.052	15.100	14.644	14.648	11.449	19,388
2022-08-16	14.992	15.000	14.806	14.910	11.654	24,272
2022-08-15	14.898	14.948	14.652	14.948	11.684	31,115
2022-08-12	14.778	14.982	14.766	14.832	11.593	25,182
2022-08-11	14.702	14.730	14.570	14.696	11.487	23,491
2022-08-10	14.422	14.672	14.308	14.614	11.423	18,023
2022-08-09	14.834	14.834	14.402	14.402	11.257	37,062
2022-08-08	14.420	14.784	14.340	14.784	11.555	18,973
2022-08-05	14.340	14.528	14.266	14.336	11.205	20,790
2022-08-04	14.460	14.700	14.318	14.350	11.216	48,489
2022-08-03	14.202	14.412	14.008	14.412	11.265	24,408
2022-08-02	14.106	14.274	13.970	14.274	11.157	29,112
2022-08-01	14.084	14.296	14.018	14.018	10.957	47,876
2022-07-29	13.746	13.954	13.746	13.904	10.868	62,934
2022-07-28	13.254	13.582	13.254	13.582	10.616	54,656
2022-07-27	12.904	13.000	12.812	12.920	10.099	19,551
2022-07-26	12.830	12.930	12.686	12.782	9.991	12,072

← NewerPage 18 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.