Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.224	12.522	11.980	12.518	11.408	83,697
2024-11-21	12.096	12.192	11.922	12.172	11.093	90,814
2024-11-20	12.332	12.382	12.182	12.206	11.124	83,769
2024-11-19	12.670	12.670	12.044	12.372	11.275	138,820
2024-11-18	12.790	12.868	12.510	12.658	11.536	76,712
2024-11-15	12.644	12.830	12.638	12.676	11.552	82,451
2024-11-14	12.402	12.866	12.400	12.808	11.673	66,577
2024-11-13	12.434	12.548	12.282	12.444	11.341	53,877
2024-11-12	12.584	12.770	12.448	12.542	11.430	127,013
2024-11-11	12.574	12.824	12.388	12.768	11.636	81,968
2024-11-08	12.716	12.816	12.352	12.516	11.407	192,857
2024-11-07	12.850	13.270	12.824	13.058	11.901	104,820
2024-11-06	12.584	13.302	12.520	12.856	11.716	338,254
2024-11-05	12.596	12.636	12.462	12.618	11.500	75,822
2024-11-04	12.730	12.884	12.600	12.600	11.483	167,077
2024-11-01	12.636	12.820	12.576	12.708	11.582	110,923
2024-10-31	12.348	12.680	12.310	12.600	11.483	326,701
2024-10-30	12.190	12.322	11.988	12.236	11.151	185,206
2024-10-29	12.710	12.750	12.354	12.386	11.288	158,026
2024-10-28	12.814	12.826	12.494	12.700	11.574	89,877
2024-10-25	12.506	12.710	12.348	12.676	11.552	110,886
2024-10-24	12.482	12.932	12.482	12.556	11.443	259,388
2024-10-23	12.254	12.512	12.254	12.378	11.281	274,961
2024-10-22	11.932	12.040	11.870	12.034	10.967	136,587
2024-10-21	12.236	12.280	11.908	11.946	10.887	133,790
2024-10-18	12.078	12.304	12.078	12.162	11.084	188,849
2024-10-17	11.990	12.112	11.914	11.934	10.876	112,951
2024-10-16	11.868	12.040	11.750	11.996	10.933	179,388
2024-10-15	12.136	12.150	11.840	12.008	10.944	134,341
2024-10-14	11.872	12.100	11.800	12.056	10.987	159,467
2024-10-11	12.082	12.084	11.614	11.878	10.825	282,803
2024-10-10	12.118	12.204	12.046	12.188	11.108	128,276
2024-10-09	12.034	12.256	11.900	12.256	11.170	307,533
2024-10-08	12.124	12.216	11.962	11.982	10.920	138,346
2024-10-07	12.144	12.238	11.946	12.238	11.153	192,513
2024-10-04	11.920	12.270	11.826	12.134	11.058	349,699
2024-10-03	12.220	12.220	11.774	11.914	10.858	682,357
2024-10-02	12.386	12.650	12.384	12.410	11.310	426,729
2024-10-01	12.504	12.616	12.372	12.432	11.330	516,241
2024-09-30	13.500	13.502	12.336	12.424	11.323	1,830,637
2024-09-27	14.118	14.576	14.108	14.556	13.266	150,315
2024-09-26	13.924	14.064	13.906	14.008	12.766	108,200
2024-09-25	13.842	13.956	13.696	13.780	12.559	51,936
2024-09-24	14.038	14.126	13.848	14.010	12.768	80,193
2024-09-23	13.526	13.788	13.462	13.788	12.566	116,185
2024-09-20	13.706	13.706	13.466	13.490	12.294	279,452
2024-09-19	13.934	14.248	13.892	13.944	12.708	91,271
2024-09-18	13.668	13.848	13.626	13.848	12.620	40,267
2024-09-17	13.542	13.782	13.532	13.666	12.455	124,247
2024-09-16	13.514	13.734	13.484	13.572	12.369	53,207
2024-09-13	13.494	13.726	13.484	13.618	12.411	165,084
2024-09-12	13.792	13.830	13.384	13.532	12.332	196,726
2024-09-11	13.766	13.890	13.508	13.622	12.415	224,052
2024-09-10	13.968	14.134	13.384	13.662	12.451	170,019
2024-09-09	14.122	14.158	13.992	14.062	12.816	47,188
2024-09-06	14.256	14.410	14.024	14.034	12.790	170,181
2024-09-05	14.458	14.650	14.286	14.290	13.023	128,286
2024-09-04	14.372	14.544	14.290	14.520	13.233	50,787
2024-09-03	15.032	15.108	14.478	14.594	13.300	86,541
2024-09-02	15.104	15.106	14.740	15.024	13.692	64,918

← NewerPage 9 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.