Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 26.160 | 26.620 | 26.125 | 26.620 | 22.721 | 1,480,818 |
| 2024-03-18 | 26.180 | 26.505 | 26.140 | 26.150 | 22.320 | 1,639,680 |
| 2024-03-15 | 25.425 | 26.130 | 25.425 | 26.005 | 22.196 | 3,731,524 |
| 2024-03-14 | 25.465 | 25.530 | 25.180 | 25.360 | 21.646 | 2,182,970 |
| 2024-03-13 | 25.770 | 25.960 | 25.420 | 25.420 | 21.697 | 2,006,589 |
| 2024-03-12 | 25.345 | 25.840 | 25.110 | 25.785 | 22.009 | 1,707,779 |
| 2024-03-11 | 24.785 | 25.360 | 24.740 | 25.300 | 21.595 | 1,626,503 |
| 2024-03-08 | 25.140 | 25.250 | 25.060 | 25.090 | 21.415 | 1,563,183 |
| 2024-03-07 | 24.760 | 25.245 | 24.715 | 25.175 | 21.488 | 1,910,178 |
| 2024-03-06 | 24.825 | 24.995 | 24.765 | 24.995 | 21.334 | 2,097,446 |
| 2024-03-05 | 24.435 | 24.770 | 24.335 | 24.725 | 21.104 | 1,941,247 |
| 2024-03-04 | 24.365 | 24.660 | 24.260 | 24.610 | 21.006 | 1,619,251 |
| 2024-03-01 | 24.420 | 24.500 | 24.260 | 24.425 | 20.848 | 1,787,027 |
| 2024-02-29 | 24.350 | 24.370 | 24.125 | 24.130 | 20.596 | 2,620,303 |
| 2024-02-28 | 24.055 | 24.435 | 23.875 | 24.360 | 20.792 | 2,009,884 |
| 2024-02-27 | 24.110 | 24.365 | 24.095 | 24.250 | 20.698 | 1,859,063 |
| 2024-02-26 | 24.600 | 24.705 | 24.030 | 24.295 | 20.737 | 2,236,034 |
| 2024-02-23 | 24.220 | 24.685 | 24.200 | 24.600 | 20.997 | 2,114,626 |
| 2024-02-22 | 23.900 | 24.535 | 23.720 | 24.220 | 20.673 | 3,909,938 |
| 2024-02-21 | 23.520 | 23.665 | 23.405 | 23.545 | 20.097 | 2,148,033 |
| 2024-02-20 | 23.685 | 23.760 | 23.270 | 23.395 | 19.969 | 2,569,815 |
| 2024-02-19 | 23.720 | 23.910 | 23.605 | 23.615 | 20.156 | 2,247,257 |
| 2024-02-16 | 24.200 | 24.420 | 23.755 | 23.765 | 20.284 | 3,583,100 |
| 2024-02-15 | 22.820 | 23.910 | 22.660 | 23.865 | 20.370 | 6,214,119 |
| 2024-02-14 | 22.375 | 22.560 | 22.305 | 22.560 | 19.256 | 2,082,057 |
| 2024-02-13 | 22.680 | 22.810 | 22.355 | 22.395 | 19.115 | 2,098,414 |
| 2024-02-12 | 22.500 | 22.805 | 22.450 | 22.635 | 19.320 | 2,721,133 |
| 2024-02-09 | 22.300 | 22.560 | 22.155 | 22.450 | 19.162 | 2,234,739 |
| 2024-02-08 | 21.875 | 22.310 | 21.830 | 22.130 | 18.889 | 3,108,356 |
| 2024-02-07 | 21.520 | 22.085 | 21.490 | 21.670 | 18.496 | 2,590,276 |
| 2024-02-06 | 21.125 | 21.430 | 21.120 | 21.430 | 18.291 | 2,387,181 |
| 2024-02-05 | 21.300 | 21.445 | 20.835 | 21.070 | 17.984 | 2,458,643 |
| 2024-02-02 | 20.970 | 21.410 | 20.915 | 21.235 | 18.125 | 2,362,242 |
| 2024-02-01 | 20.350 | 20.880 | 20.335 | 20.760 | 17.720 | 2,802,507 |
| 2024-01-31 | 20.265 | 20.550 | 20.195 | 20.490 | 17.489 | 2,119,524 |
| 2024-01-30 | 19.578 | 20.350 | 19.404 | 20.220 | 17.259 | 3,838,011 |
| 2024-01-29 | 19.518 | 19.566 | 19.290 | 19.472 | 16.620 | 1,943,198 |
| 2024-01-26 | 19.404 | 19.612 | 19.340 | 19.520 | 16.661 | 1,857,989 |
| 2024-01-25 | 19.344 | 19.460 | 19.150 | 19.428 | 16.583 | 2,140,493 |
| 2024-01-24 | 19.662 | 19.662 | 19.304 | 19.546 | 16.683 | 2,775,202 |
| 2024-01-23 | 19.736 | 19.762 | 19.236 | 19.560 | 16.695 | 1,867,864 |
| 2024-01-22 | 19.894 | 20.020 | 19.644 | 19.688 | 16.805 | 2,114,466 |
| 2024-01-19 | 19.924 | 19.986 | 19.624 | 19.672 | 16.791 | 2,143,052 |
| 2024-01-18 | 19.644 | 19.936 | 19.494 | 19.828 | 16.924 | 2,002,854 |
| 2024-01-17 | 19.742 | 19.750 | 19.522 | 19.636 | 16.760 | 2,400,923 |
| 2024-01-16 | 19.990 | 19.990 | 19.646 | 19.912 | 16.996 | 2,734,654 |
| 2024-01-15 | 20.410 | 20.410 | 20.120 | 20.150 | 17.199 | 1,836,818 |
| 2024-01-12 | 20.725 | 20.795 | 20.385 | 20.455 | 17.459 | 1,918,641 |
| 2024-01-11 | 20.900 | 21.275 | 20.615 | 20.615 | 17.596 | 2,221,379 |
| 2024-01-10 | 20.500 | 20.845 | 20.500 | 20.780 | 17.737 | 1,789,683 |
| 2024-01-09 | 20.740 | 20.745 | 20.445 | 20.565 | 17.553 | 1,336,240 |
| 2024-01-08 | 20.440 | 20.660 | 20.240 | 20.660 | 17.634 | 1,740,300 |
| 2024-01-05 | 20.360 | 20.655 | 20.215 | 20.500 | 17.498 | 1,273,247 |
| 2024-01-04 | 20.470 | 20.565 | 20.290 | 20.430 | 17.438 | 2,252,751 |
| 2024-01-03 | 21.160 | 21.200 | 20.320 | 20.455 | 17.459 | 2,936,719 |
| 2024-01-02 | 21.265 | 21.495 | 20.880 | 21.170 | 18.069 | 1,673,187 |
| 2023-12-29 | 21.205 | 21.285 | 21.110 | 21.145 | 18.048 | 913,669 |
| 2023-12-28 | 21.350 | 21.380 | 21.145 | 21.180 | 18.078 | 887,065 |
| 2023-12-27 | 21.300 | 21.330 | 21.170 | 21.235 | 18.125 | 1,013,010 |
| 2023-12-22 | 21.205 | 21.365 | 21.175 | 21.210 | 18.104 | 1,201,957 |
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.