Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 19.506 | 19.716 | 18.204 | 18.812 | 17.154 | 9,216,706 |
| 2024-06-13 | 20.150 | 20.190 | 19.534 | 19.676 | 17.942 | 4,723,802 |
| 2024-06-12 | 20.095 | 20.270 | 19.776 | 20.220 | 18.438 | 2,474,470 |
| 2024-06-11 | 20.290 | 20.410 | 19.912 | 20.070 | 18.301 | 2,316,977 |
| 2024-06-10 | 19.850 | 20.265 | 19.708 | 20.265 | 18.479 | 2,365,246 |
| 2024-06-07 | 20.315 | 20.380 | 19.966 | 20.190 | 18.411 | 2,245,150 |
| 2024-06-06 | 20.355 | 20.420 | 20.180 | 20.320 | 18.529 | 2,556,213 |
| 2024-06-05 | 20.010 | 20.395 | 19.966 | 20.175 | 18.397 | 1,557,518 |
| 2024-06-04 | 20.010 | 20.160 | 19.820 | 19.928 | 18.172 | 2,669,309 |
| 2024-06-03 | 20.550 | 20.665 | 20.140 | 20.145 | 18.370 | 1,841,244 |
| 2024-05-31 | 20.520 | 20.585 | 20.160 | 20.225 | 18.443 | 2,704,312 |
| 2024-05-30 | 20.185 | 20.670 | 20.155 | 20.465 | 18.661 | 1,923,213 |
| 2024-05-29 | 20.690 | 20.715 | 20.150 | 20.340 | 18.548 | 2,359,109 |
| 2024-05-28 | 20.960 | 21.060 | 20.510 | 20.710 | 18.885 | 1,915,066 |
| 2024-05-27 | 20.615 | 20.920 | 20.595 | 20.855 | 19.017 | 1,597,529 |
| 2024-05-24 | 20.275 | 20.620 | 20.205 | 20.570 | 18.757 | 1,384,371 |
| 2024-05-23 | 20.500 | 20.780 | 20.335 | 20.370 | 18.575 | 1,980,639 |
| 2024-05-22 | 20.350 | 20.460 | 20.045 | 20.390 | 18.593 | 2,306,687 |
| 2024-05-21 | 20.595 | 20.595 | 20.355 | 20.440 | 18.639 | 2,024,291 |
| 2024-05-20 | 20.880 | 20.910 | 20.635 | 20.675 | 18.853 | 1,327,665 |
| 2024-05-17 | 21.055 | 21.105 | 20.730 | 20.795 | 18.962 | 2,266,389 |
| 2024-05-16 | 21.255 | 21.285 | 20.910 | 21.160 | 19.295 | 2,667,667 |
| 2024-05-15 | 21.520 | 21.550 | 21.220 | 21.360 | 19.478 | 2,084,122 |
| 2024-05-14 | 21.150 | 21.570 | 21.040 | 21.465 | 19.573 | 2,895,102 |
| 2024-05-13 | 20.410 | 21.115 | 20.320 | 21.020 | 19.168 | 4,061,616 |
| 2024-05-10 | 20.250 | 20.435 | 20.085 | 20.270 | 18.484 | 2,280,814 |
| 2024-05-09 | 19.928 | 20.305 | 19.908 | 20.245 | 18.461 | 2,094,361 |
| 2024-05-08 | 20.220 | 20.255 | 19.654 | 19.816 | 18.070 | 3,454,891 |
| 2024-05-07 | 20.345 | 20.380 | 20.130 | 20.205 | 18.424 | 2,342,860 |
| 2024-05-06 | 20.430 | 20.430 | 20.090 | 20.240 | 18.456 | 1,826,259 |
| 2024-05-03 | 20.215 | 20.450 | 19.994 | 20.350 | 18.557 | 3,313,299 |
| 2024-05-02 | 20.735 | 20.735 | 19.910 | 19.974 | 18.214 | 7,315,334 |
| 2024-04-30 | 22.900 | 23.020 | 20.835 | 20.880 | 19.040 | 6,727,670 |
| 2024-04-29 | 23.240 | 23.470 | 22.920 | 23.210 | 21.165 | 1,626,844 |
| 2024-04-26 | 23.220 | 23.325 | 23.035 | 23.035 | 21.005 | 3,459,372 |
| 2024-04-25 | 23.280 | 23.575 | 22.765 | 22.905 | 20.886 | 2,433,301 |
| 2024-04-24 | 23.505 | 23.575 | 23.215 | 23.280 | 21.228 | 2,220,753 |
| 2024-04-23 | 23.170 | 23.735 | 23.115 | 23.305 | 21.251 | 3,522,239 |
| 2024-04-22 | 23.090 | 23.320 | 22.570 | 23.155 | 21.114 | 4,323,068 |
| 2024-04-19 | 24.000 | 24.325 | 23.745 | 24.230 | 20.681 | 3,104,800 |
| 2024-04-18 | 24.365 | 24.480 | 24.085 | 24.325 | 20.762 | 1,776,480 |
| 2024-04-17 | 24.310 | 24.510 | 24.195 | 24.255 | 20.703 | 1,794,146 |
| 2024-04-16 | 24.445 | 24.575 | 24.060 | 24.260 | 20.707 | 3,109,606 |
| 2024-04-15 | 24.660 | 25.440 | 24.630 | 24.985 | 21.326 | 1,977,366 |
| 2024-04-12 | 25.325 | 25.360 | 24.240 | 24.390 | 20.818 | 2,962,158 |
| 2024-04-11 | 25.045 | 25.370 | 24.905 | 25.205 | 21.513 | 1,587,842 |
| 2024-04-10 | 25.330 | 25.590 | 24.920 | 25.215 | 21.522 | 1,853,031 |
| 2024-04-09 | 24.855 | 25.340 | 24.690 | 25.060 | 21.390 | 2,241,616 |
| 2024-04-08 | 24.610 | 25.000 | 24.550 | 24.880 | 21.236 | 1,312,711 |
| 2024-04-05 | 24.505 | 24.710 | 24.185 | 24.595 | 20.993 | 2,207,344 |
| 2024-04-04 | 25.050 | 25.400 | 24.860 | 25.040 | 21.373 | 2,079,490 |
| 2024-04-03 | 25.470 | 25.515 | 24.625 | 25.020 | 21.356 | 4,151,727 |
| 2024-04-02 | 26.320 | 26.415 | 25.420 | 25.475 | 21.744 | 3,581,522 |
| 2024-03-28 | 26.730 | 26.775 | 26.255 | 26.325 | 22.469 | 2,825,395 |
| 2024-03-27 | 26.570 | 26.795 | 26.450 | 26.680 | 22.772 | 1,269,496 |
| 2024-03-26 | 27.170 | 27.345 | 26.350 | 26.590 | 22.696 | 1,947,374 |
| 2024-03-25 | 26.950 | 27.185 | 26.855 | 27.160 | 23.182 | 1,511,517 |
| 2024-03-22 | 26.875 | 27.090 | 26.760 | 26.955 | 23.007 | 1,286,057 |
| 2024-03-21 | 27.000 | 27.185 | 26.895 | 26.930 | 22.986 | 1,926,422 |
| 2024-03-20 | 26.610 | 26.740 | 26.475 | 26.665 | 22.760 | 1,140,526 |
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.