Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.340	17.340	16.352	16.440	11.854	123,316
2022-02-03	17.422	17.608	17.330	17.330	12.496	22,268
2022-02-02	17.454	17.598	17.398	17.478	12.602	78,203
2022-02-01	17.166	17.356	17.140	17.356	12.514	43,515
2022-01-31	17.364	17.368	16.834	16.976	12.240	73,124
2022-01-28	17.360	17.360	16.900	17.126	12.348	55,155
2022-01-27	17.216	17.780	17.172	17.564	12.664	52,813
2022-01-26	16.742	17.446	16.742	17.410	12.553	60,929
2022-01-25	16.956	17.014	16.400	16.620	11.984	88,778
2022-01-24	18.026	18.044	16.758	16.772	12.093	139,426
2022-01-21	18.094	18.272	17.894	18.130	13.072	99,724
2022-01-20	19.020	19.206	18.534	18.788	13.547	51,203
2022-01-19	18.892	19.314	18.892	18.928	13.648	26,724
2022-01-18	19.000	19.200	18.786	19.100	13.772	115,762
2022-01-17	19.088	19.316	19.040	19.194	13.840	22,846
2022-01-14	18.890	19.130	18.656	19.050	13.736	69,194
2022-01-13	18.378	19.000	18.378	19.000	13.700	60,790
2022-01-12	18.162	18.480	18.094	18.388	13.258	45,542
2022-01-11	18.034	18.042	17.904	18.042	13.009	19,845
2022-01-10	18.236	18.236	17.840	17.904	12.909	34,250
2022-01-07	18.326	18.498	17.850	18.044	13.010	73,878
2022-01-06	18.268	18.600	18.212	18.260	13.166	50,409
2022-01-05	17.756	18.460	17.702	18.460	13.310	84,707
2022-01-04	17.346	17.820	17.244	17.734	12.787	78,011
2022-01-03	16.710	17.398	16.710	17.380	12.532	45,501
2021-12-30	16.736	16.736	16.622	16.708	12.047	5,529
2021-12-29	16.882	16.890	16.630	16.682	12.028	40,322
2021-12-28	16.926	17.008	16.828	16.870	12.164	43,228
2021-12-27	16.572	16.822	16.566	16.812	12.122	27,122
2021-12-23	16.554	16.652	16.480	16.652	12.007	38,365
2021-12-22	16.296	16.448	16.186	16.448	11.860	15,014
2021-12-21	16.042	16.372	15.968	16.372	11.805	56,240
2021-12-20	15.976	15.976	15.658	15.768	11.369	49,272
2021-12-17	16.706	16.732	16.352	16.410	11.832	31,947
2021-12-16	16.644	16.902	16.644	16.840	12.142	44,563
2021-12-15	16.446	16.534	16.270	16.312	11.762	16,394
2021-12-14	16.474	16.490	16.244	16.244	11.713	23,962
2021-12-13	16.622	16.722	16.338	16.338	11.780	53,829
2021-12-10	16.358	16.684	16.300	16.410	11.832	86,379
2021-12-09	16.736	16.736	16.394	16.394	11.821	87,591
2021-12-08	16.790	16.872	16.596	16.700	12.041	59,828
2021-12-07	16.542	17.090	16.484	17.090	12.323	131,981
2021-12-06	15.836	16.400	15.744	16.400	11.825	73,125
2021-12-03	16.150	16.150	15.678	15.692	11.315	37,443
2021-12-02	15.780	16.194	15.770	16.010	11.544	41,812
2021-12-01	15.348	16.146	15.300	16.146	11.642	92,616
2021-11-30	15.280	15.358	14.906	15.000	10.816	118,442
2021-11-29	15.842	15.854	15.486	15.544	11.208	62,183
2021-11-26	15.874	16.194	15.420	15.420	11.118	142,695
2021-11-25	16.862	16.862	16.600	16.614	11.979	15,772
2021-11-24	17.000	17.004	16.526	16.750	12.077	25,203
2021-11-23	17.252	17.280	17.010	17.010	12.265	36,099
2021-11-22	17.508	17.568	17.308	17.486	12.608	12,904
2021-11-19	17.956	17.956	17.248	17.532	12.641	74,273
2021-11-18	17.934	18.072	17.862	17.982	12.966	15,862
2021-11-17	18.106	18.110	17.900	17.972	12.958	9,286
2021-11-16	18.034	18.194	17.998	18.098	13.049	7,879
2021-11-15	17.824	18.030	17.794	17.964	12.953	10,941
2021-11-12	17.898	17.938	17.718	17.888	12.898	18,518
2021-11-11	17.782	17.942	17.782	17.894	12.902	28,163

← NewerPage 21 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.