Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	14.232	14.432	14.028	14.062	12.823	2,109,730
2024-09-05	14.450	14.666	14.284	14.284	13.025	3,121,695
2024-09-04	14.258	14.546	14.208	14.538	13.257	2,169,231
2024-09-03	15.000	15.110	14.476	14.614	13.326	3,243,748
2024-09-02	15.068	15.104	14.740	15.022	13.698	1,384,955
2024-08-30	15.178	15.264	15.028	15.142	13.808	3,304,827
2024-08-29	14.996	15.162	14.946	15.144	13.809	1,931,244
2024-08-28	15.040	15.100	14.940	14.992	13.671	2,179,184
2024-08-27	14.956	15.296	14.950	15.016	13.693	2,476,112
2024-08-26	14.992	15.052	14.914	14.938	13.622	1,404,419
2024-08-23	14.806	15.034	14.806	14.962	13.643	1,458,030
2024-08-22	14.900	14.942	14.718	14.746	13.447	1,180,132
2024-08-21	14.752	14.986	14.748	14.886	13.574	1,500,303
2024-08-20	14.798	14.962	14.724	14.742	13.443	2,140,678
2024-08-19	14.402	14.800	14.402	14.724	13.426	2,143,950
2024-08-16	14.456	14.628	14.310	14.354	13.089	2,569,685
2024-08-15	14.192	14.534	14.094	14.442	13.169	2,465,453
2024-08-14	14.046	14.242	13.980	14.088	12.846	1,927,530
2024-08-13	13.960	13.982	13.694	13.884	12.660	2,873,048
2024-08-12	14.114	14.164	13.968	13.984	12.752	1,515,997
2024-08-09	14.308	14.410	13.978	14.070	12.830	2,114,432
2024-08-08	14.106	14.246	13.982	14.228	12.974	2,378,379
2024-08-07	14.210	14.492	14.030	14.242	12.987	4,762,089
2024-08-06	14.512	14.534	14.004	14.178	12.929	3,677,617
2024-08-05	14.208	14.472	14.088	14.302	13.042	5,260,055
2024-08-02	14.928	14.952	14.372	14.694	13.399	5,176,427
2024-08-01	15.310	15.494	15.142	15.202	13.862	3,912,868
2024-07-31	15.458	15.684	15.280	15.408	14.050	3,595,438
2024-07-30	15.596	15.936	15.420	15.490	14.125	2,276,061
2024-07-29	16.250	16.282	15.466	15.638	14.260	4,532,954
2024-07-26	16.616	16.660	16.038	16.174	14.749	4,718,285
2024-07-25	17.350	17.350	16.058	16.688	15.217	12,475,868
2024-07-24	18.216	18.330	18.090	18.270	16.660	2,140,006
2024-07-23	18.886	19.172	18.260	18.396	16.775	2,807,791
2024-07-22	18.672	18.886	18.656	18.806	17.149	1,568,888
2024-07-19	18.816	18.856	18.462	18.580	16.943	2,531,329
2024-07-18	18.738	19.292	18.648	19.010	17.335	3,053,568
2024-07-17	18.428	18.696	18.294	18.668	17.023	2,615,240
2024-07-16	18.458	18.558	18.312	18.500	16.870	1,666,709
2024-07-15	18.626	18.688	18.518	18.662	17.017	1,552,800
2024-07-12	18.632	18.722	18.520	18.636	16.994	1,500,271
2024-07-11	18.548	18.614	18.360	18.604	16.965	1,639,474
2024-07-10	18.100	18.478	17.982	18.478	16.850	1,875,701
2024-07-09	17.950	18.204	17.810	18.070	16.478	2,218,053
2024-07-08	18.000	18.290	17.868	18.016	16.428	1,966,729
2024-07-05	18.352	18.488	18.024	18.112	16.516	1,780,817
2024-07-04	18.418	18.420	18.108	18.316	16.702	1,810,584
2024-07-03	18.300	18.416	18.074	18.300	16.687	2,867,157
2024-07-02	18.440	18.454	17.902	18.210	16.605	2,701,556
2024-07-01	18.852	19.024	18.572	18.636	16.994	2,259,683
2024-06-28	18.626	18.646	18.216	18.476	16.848	3,732,208
2024-06-27	19.200	19.218	18.480	18.556	16.921	3,346,965
2024-06-26	19.266	19.428	19.126	19.332	17.628	2,353,982
2024-06-25	19.300	19.536	19.234	19.358	17.652	1,828,186
2024-06-24	19.106	19.508	19.106	19.374	17.667	2,040,183
2024-06-21	18.972	19.312	18.890	19.028	17.351	3,483,802
2024-06-20	18.966	19.240	18.948	19.078	17.397	2,445,740
2024-06-19	19.014	19.216	18.950	18.984	17.311	2,030,405
2024-06-18	19.202	19.246	18.946	19.012	17.337	2,510,991
2024-06-17	18.956	19.206	18.824	18.976	17.304	3,736,419

← NewerPage 10 of 22 · 1,281 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.