Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	21.050	21.240	20.960	21.225	18.116	1,584,947
2023-12-20	21.340	21.405	21.075	21.220	18.112	1,505,619
2023-12-19	21.500	21.500	20.970	21.285	18.168	1,748,819
2023-12-18	21.480	21.625	21.310	21.500	18.351	1,713,311
2023-12-15	21.400	21.890	21.395	21.530	18.377	3,145,074
2023-12-14	21.150	21.350	21.065	21.250	18.138	2,883,812
2023-12-13	20.945	21.240	20.905	20.910	17.848	1,554,118
2023-12-12	21.000	21.220	20.960	20.975	17.903	1,779,870
2023-12-11	21.025	21.075	20.895	21.010	17.933	1,984,763
2023-12-08	20.805	21.105	20.690	21.015	17.937	2,727,255
2023-12-07	20.995	21.195	20.780	20.920	17.856	2,518,930
2023-12-06	20.500	21.210	20.500	21.040	17.959	3,345,730
2023-12-05	20.125	20.455	20.105	20.455	17.459	2,172,900
2023-12-04	20.080	20.345	20.030	20.300	17.327	1,841,654
2023-12-01	19.992	20.120	19.810	20.090	17.148	2,309,318
2023-11-30	19.800	20.165	19.790	19.906	16.991	3,716,038
2023-11-29	18.784	19.820	18.784	19.698	16.813	5,127,660
2023-11-28	18.640	18.724	18.574	18.724	15.982	1,338,998
2023-11-27	18.782	18.814	18.538	18.734	15.990	1,297,621
2023-11-24	18.698	18.834	18.532	18.794	16.041	1,443,939
2023-11-23	18.614	18.810	18.592	18.674	15.939	1,089,770
2023-11-22	18.600	18.734	18.556	18.556	15.838	1,542,409
2023-11-21	18.790	18.914	18.510	18.532	15.818	1,353,814
2023-11-20	18.614	18.898	18.504	18.890	16.123	2,023,249
2023-11-17	18.418	18.620	18.370	18.460	15.756	2,563,634
2023-11-16	18.800	18.938	18.500	18.500	15.791	2,025,749
2023-11-15	18.714	18.900	18.654	18.878	16.113	1,648,746
2023-11-14	18.402	18.726	18.322	18.680	15.944	2,667,689
2023-11-13	18.078	18.322	18.048	18.322	15.639	1,698,909
2023-11-10	17.954	18.048	17.782	17.990	15.355	2,027,480
2023-11-09	18.278	18.318	18.108	18.136	15.480	1,784,708
2023-11-08	18.022	18.460	17.978	18.320	15.637	1,276,853
2023-11-07	18.114	18.400	18.016	18.090	15.441	1,832,825
2023-11-06	18.684	18.700	18.316	18.336	15.651	2,109,031
2023-11-03	18.480	18.760	18.470	18.698	15.960	2,871,913
2023-11-02	18.040	18.494	17.992	18.346	15.659	2,885,309
2023-11-01	17.990	18.054	17.636	17.932	15.306	2,707,548
2023-10-31	17.186	17.710	16.896	17.608	15.029	4,039,301
2023-10-30	17.460	17.520	16.834	17.046	14.549	3,986,539
2023-10-27	17.748	17.934	17.094	17.324	14.787	4,246,868
2023-10-26	17.788	17.820	17.390	17.664	15.077	2,626,130
2023-10-25	17.676	17.870	17.562	17.788	15.183	2,490,075
2023-10-24	17.854	17.888	17.638	17.720	15.125	2,865,221
2023-10-23	17.790	18.044	17.666	18.022	15.383	2,626,840
2023-10-20	17.980	17.990	17.612	17.650	15.065	3,233,847
2023-10-19	18.552	18.572	17.974	18.102	15.451	4,492,884
2023-10-18	18.896	19.174	18.718	18.778	16.028	2,160,289
2023-10-17	18.664	18.894	18.606	18.882	16.117	1,295,718
2023-10-16	18.800	18.958	18.440	18.690	15.953	2,295,374
2023-10-13	18.798	19.154	18.750	18.820	16.064	3,432,277
2023-10-12	19.110	19.204	18.838	18.924	16.152	3,107,045
2023-10-11	18.500	19.204	18.476	18.930	16.158	4,403,940
2023-10-10	18.160	18.628	18.160	18.528	15.814	3,611,435
2023-10-09	17.890	18.050	17.702	18.002	15.365	2,068,953
2023-10-06	17.888	18.080	17.770	17.990	15.355	1,377,047
2023-10-05	17.722	17.934	17.666	17.836	15.224	1,222,767
2023-10-04	17.598	17.856	17.100	17.724	15.128	1,898,841
2023-10-03	18.000	18.176	17.762	17.808	15.200	2,136,627
2023-10-02	18.152	18.284	17.994	18.104	15.453	2,399,991
2023-09-29	18.238	18.410	18.068	18.202	15.536	3,268,142

← NewerPage 13 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.