Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	12.622	12.876	12.480	12.876	10.064	47,473
2022-07-22	12.564	12.696	12.380	12.642	9.881	41,052
2022-07-21	12.560	12.690	12.380	12.604	9.852	51,627
2022-07-20	12.826	12.886	12.438	12.628	9.870	141,105
2022-07-19	12.194	12.756	12.072	12.730	9.950	28,986
2022-07-18	12.146	12.400	12.104	12.400	9.692	48,804
2022-07-15	11.700	12.016	11.700	11.962	9.350	64,288
2022-07-14	11.982	12.046	11.598	11.708	9.151	51,944
2022-07-13	12.166	12.166	11.860	11.982	9.365	33,467
2022-07-12	12.076	12.320	12.054	12.320	9.630	22,961
2022-07-11	12.216	12.420	12.160	12.194	9.531	30,974
2022-07-08	12.032	12.472	11.992	12.472	9.748	42,243
2022-07-07	11.444	12.074	11.444	12.006	9.384	59,929
2022-07-06	11.476	11.490	11.200	11.222	8.771	35,692
2022-07-05	11.706	11.712	11.198	11.258	8.799	47,993
2022-07-04	11.848	11.862	11.500	11.608	9.073	49,738
2022-07-01	11.608	11.906	11.608	11.724	9.164	47,146
2022-06-30	11.972	12.000	11.650	11.760	9.192	59,928
2022-06-29	12.242	12.304	12.116	12.172	9.514	63,137
2022-06-28	12.538	12.776	12.524	12.550	9.809	48,241
2022-06-27	12.560	12.738	12.318	12.392	9.686	68,879
2022-06-24	12.250	12.450	12.080	12.412	9.701	29,939
2022-06-23	12.500	12.532	12.192	12.192	9.529	24,730
2022-06-22	12.486	12.594	12.158	12.466	9.744	64,830
2022-06-21	12.426	12.730	12.416	12.710	9.934	39,060
2022-06-20	12.272	12.408	12.198	12.402	9.694	35,760
2022-06-17	12.228	12.456	12.154	12.244	9.570	55,240
2022-06-16	12.802	12.802	12.100	12.140	9.489	62,793
2022-06-15	12.710	12.880	12.552	12.814	10.016	53,880
2022-06-14	12.564	12.592	12.200	12.454	9.734	65,044
2022-06-13	12.706	12.730	12.384	12.472	9.748	59,373
2022-06-10	13.608	13.608	12.954	12.998	10.159	99,873
2022-06-09	13.898	14.000	13.680	13.790	10.779	113,561
2022-06-08	13.944	14.084	13.920	14.026	10.963	32,426
2022-06-07	13.964	13.964	13.784	13.904	10.868	33,836
2022-06-06	14.068	14.136	13.984	14.044	10.977	29,396
2022-06-03	14.290	14.290	13.750	13.772	10.764	60,510
2022-06-02	14.298	14.298	14.202	14.234	11.126	17,412
2022-06-01	14.154	14.500	14.042	14.168	11.074	58,431
2022-05-31	13.952	14.122	13.810	13.958	10.910	29,669
2022-05-30	13.940	14.128	13.818	14.128	11.043	39,037
2022-05-27	13.828	13.828	13.642	13.760	10.755	37,206
2022-05-26	13.458	13.800	13.350	13.800	10.786	24,551
2022-05-25	13.306	13.384	12.930	13.370	10.450	36,709
2022-05-24	13.466	13.530	13.130	13.130	10.263	67,657
2022-05-23	13.802	13.820	13.430	13.604	10.633	54,003
2022-05-20	13.688	14.050	13.526	13.554	10.594	56,439
2022-05-19	13.224	13.458	13.084	13.424	10.492	40,571
2022-05-18	13.732	13.878	13.312	13.312	10.405	40,229
2022-05-17	13.838	13.882	13.600	13.704	10.711	23,277
2022-05-16	13.794	13.848	13.584	13.678	10.691	29,030
2022-05-13	13.404	13.760	13.326	13.752	10.749	35,145
2022-05-12	12.964	13.336	12.810	13.254	10.360	78,841
2022-05-11	12.984	13.342	12.964	13.198	10.316	27,799
2022-05-10	12.910	13.150	12.806	12.840	10.036	52,727
2022-05-09	13.196	13.206	12.700	12.700	9.927	76,344
2022-05-06	12.622	13.236	12.602	13.122	10.256	68,236
2022-05-05	13.358	13.358	12.696	12.766	9.978	52,199
2022-05-04	13.072	13.072	12.850	12.850	10.044	40,401
2022-05-03	12.730	13.000	12.706	12.966	10.134	41,562

← NewerPage 19 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.