Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	12.730	13.000	12.706	12.966	10.134	41,562
2022-05-02	12.872	12.876	12.290	12.620	9.864	66,956
2022-04-29	13.004	13.134	12.908	12.974	10.141	28,035
2022-04-28	12.850	13.140	12.608	12.804	10.008	42,465
2022-04-27	12.396	12.678	12.114	12.624	9.867	56,286
2022-04-26	12.982	13.006	12.382	12.390	9.684	129,838
2022-04-25	12.884	12.994	12.662	12.790	9.997	34,849
2022-04-22	13.414	13.460	13.110	13.110	10.247	63,850
2022-04-21	13.426	13.730	13.372	13.532	10.577	31,767
2022-04-20	13.366	13.520	13.294	13.414	10.485	35,978
2022-04-19	13.206	13.518	13.146	13.418	10.488	53,183
2022-04-14	14.064	14.150	13.950	14.088	10.158	21,988
2022-04-13	13.796	13.962	13.650	13.790	9.943	32,888
2022-04-12	13.628	14.110	13.628	13.920	10.037	33,865
2022-04-11	13.686	13.976	13.500	13.800	9.950	68,703
2022-04-08	13.934	14.030	13.720	13.740	9.907	29,449
2022-04-07	13.786	14.022	13.540	13.540	9.763	52,461
2022-04-06	14.248	14.270	13.476	13.684	9.867	93,804
2022-04-05	14.848	14.888	14.290	14.366	10.358	45,876
2022-04-04	14.808	15.016	14.462	14.916	10.755	23,995
2022-04-01	14.780	14.962	14.702	14.786	10.661	13,022
2022-03-31	15.292	15.292	14.800	14.800	10.671	32,422
2022-03-30	15.334	15.338	15.070	15.152	10.925	35,338
2022-03-29	14.676	15.464	14.630	15.424	11.121	50,349
2022-03-28	14.522	14.724	14.444	14.450	10.419	30,255
2022-03-25	14.364	14.508	14.294	14.432	10.406	29,258
2022-03-24	14.560	14.730	14.340	14.424	10.400	36,646
2022-03-23	14.944	14.944	14.446	14.574	10.508	26,224
2022-03-22	14.588	15.016	14.588	14.788	10.663	29,637
2022-03-21	14.624	14.850	14.544	14.592	10.521	16,000
2022-03-18	14.660	14.696	14.188	14.654	10.566	41,497
2022-03-17	15.228	15.242	14.472	14.690	10.592	48,337
2022-03-16	14.586	15.128	14.510	15.052	10.853	107,459
2022-03-15	13.746	14.278	13.542	14.132	10.190	48,666
2022-03-14	13.816	14.196	13.796	13.980	10.080	32,492
2022-03-11	13.716	13.956	13.394	13.480	9.720	59,903
2022-03-10	14.506	14.506	13.416	13.500	9.734	67,383
2022-03-09	13.404	14.476	13.404	14.476	10.438	82,072
2022-03-08	12.750	13.536	12.750	12.966	9.349	91,922
2022-03-07	12.600	13.502	12.192	12.960	9.345	190,942
2022-03-04	14.648	14.786	13.726	13.726	9.897	119,828
2022-03-03	15.568	15.662	14.922	14.922	10.759	20,848
2022-03-02	14.862	15.604	14.750	15.404	11.107	36,906
2022-03-01	16.360	16.504	15.250	15.250	10.996	60,346
2022-02-28	16.416	16.416	15.812	16.404	11.828	38,941
2022-02-25	16.490	16.998	15.900	16.998	12.256	46,297
2022-02-24	16.286	16.768	15.748	16.306	11.757	69,700
2022-02-23	17.196	17.494	16.924	17.052	12.295	56,974
2022-02-22	15.818	16.546	15.782	16.356	11.793	57,553
2022-02-21	16.950	16.992	16.104	16.218	11.694	45,298
2022-02-18	16.968	17.048	16.596	16.664	12.015	16,688
2022-02-17	17.190	17.194	16.700	16.700	12.041	18,930
2022-02-16	17.116	17.260	17.042	17.142	12.360	8,893
2022-02-15	16.324	17.040	16.300	17.040	12.286	29,349
2022-02-14	16.200	16.382	15.830	16.280	11.738	58,615
2022-02-11	16.722	16.970	16.658	16.744	12.073	25,111
2022-02-10	17.132	17.134	16.776	16.984	12.246	24,637
2022-02-09	16.720	17.126	16.720	17.094	12.325	26,433
2022-02-08	16.274	16.714	16.260	16.442	11.855	20,216
2022-02-07	16.658	16.690	16.258	16.258	11.723	70,336

← NewerPage 20 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.