Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.524	13.608	13.430	13.526	12.327	75,919
2025-02-20	13.326	13.550	13.266	13.318	12.137	99,395
2025-02-19	13.496	13.618	13.290	13.328	12.147	87,308
2025-02-18	13.528	13.750	13.502	13.532	12.332	88,227
2025-02-17	13.390	13.500	13.330	13.420	12.230	45,706
2025-02-14	13.166	13.492	13.166	13.412	12.223	138,367
2025-02-13	12.790	13.354	12.790	13.270	12.094	248,495
2025-02-12	12.706	12.800	12.638	12.640	11.520	78,983
2025-02-11	12.666	12.734	12.574	12.640	11.520	73,639
2025-02-10	12.636	12.686	12.530	12.614	11.496	38,998
2025-02-07	12.504	12.850	12.466	12.500	11.392	61,692
2025-02-06	12.348	12.730	12.308	12.644	11.523	205,799
2025-02-05	12.622	12.668	12.420	12.546	11.434	51,126
2025-02-04	12.372	12.672	12.230	12.610	11.492	124,624
2025-02-03	12.124	12.462	11.902	12.374	11.277	355,127
2025-01-31	13.018	13.040	12.858	12.938	11.791	45,660
2025-01-30	12.886	13.114	12.882	13.052	11.895	81,324
2025-01-29	12.690	12.902	12.680	12.846	11.707	59,657
2025-01-28	13.030	13.320	12.750	12.802	11.667	141,341
2025-01-27	12.774	13.048	12.756	12.988	11.837	61,843
2025-01-24	12.750	13.188	12.750	12.816	11.680	104,145
2025-01-23	12.694	12.696	12.522	12.666	11.543	47,320
2025-01-22	12.574	12.784	12.558	12.700	11.574	89,776
2025-01-21	12.590	12.726	12.554	12.654	11.532	122,822
2025-01-20	12.570	12.850	12.354	12.824	11.687	102,791
2025-01-17	12.274	12.876	12.270	12.582	11.467	112,174
2025-01-16	12.446	12.502	12.166	12.178	11.099	69,103
2025-01-15	12.102	12.368	12.058	12.328	11.235	97,647
2025-01-14	12.324	12.342	12.096	12.120	11.046	104,231
2025-01-13	12.278	12.304	11.910	12.044	10.976	142,496
2025-01-10	12.476	12.596	12.256	12.274	11.186	122,114
2025-01-09	12.286	12.420	12.250	12.420	11.319	128,487
2025-01-08	12.648	12.724	12.368	12.424	11.323	84,370
2025-01-07	12.578	12.858	12.536	12.790	11.656	165,896
2025-01-06	12.326	13.122	12.320	12.682	11.558	206,546
2025-01-03	12.466	12.484	12.058	12.160	11.082	248,664
2025-01-02	12.782	12.782	12.456	12.624	11.505	69,338
2024-12-30	12.548	12.740	12.488	12.686	11.561	70,053
2024-12-27	12.392	12.614	12.366	12.614	11.496	128,378
2024-12-23	12.314	12.374	12.216	12.346	11.252	73,489
2024-12-20	12.202	12.372	12.080	12.356	11.261	104,596
2024-12-19	12.546	12.700	12.384	12.384	11.286	61,828
2024-12-18	12.898	12.898	12.664	12.746	11.616	110,779
2024-12-17	12.642	12.888	12.592	12.766	11.634	97,302
2024-12-16	13.200	13.256	12.588	12.710	11.583	159,930
2024-12-13	13.184	13.470	13.170	13.340	12.158	174,914
2024-12-12	13.342	13.424	13.196	13.216	12.045	172,321
2024-12-11	13.338	13.380	13.120	13.172	12.004	116,951
2024-12-10	13.084	13.276	13.066	13.276	12.099	132,790
2024-12-09	13.118	13.300	13.000	13.150	11.984	211,821
2024-12-06	12.844	13.090	12.730	12.944	11.797	196,420
2024-12-05	12.250	12.658	12.206	12.560	11.447	198,986
2024-12-04	12.094	12.300	11.946	12.096	11.024	235,209
2024-12-03	11.834	12.050	11.782	11.928	10.871	292,360
2024-12-02	11.728	11.874	11.276	11.750	10.708	895,017
2024-11-29	12.334	12.500	12.244	12.500	11.392	305,958
2024-11-28	12.306	12.514	12.194	12.370	11.274	136,672
2024-11-27	12.074	12.118	11.846	12.118	11.044	133,841
2024-11-26	12.420	12.420	12.054	12.198	11.117	248,000
2024-11-25	12.690	12.900	12.572	12.834	11.696	103,105

← NewerPage 8 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.