Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	18.238	18.410	18.068	18.202	15.536	3,268,142
2023-09-28	17.858	18.200	17.716	18.160	15.500	3,524,110
2023-09-27	17.886	17.944	17.744	17.852	15.237	3,033,837
2023-09-26	18.034	18.080	17.814	17.986	15.352	2,832,098
2023-09-25	18.100	18.270	17.778	18.058	15.413	2,696,689
2023-09-22	18.130	18.424	17.954	18.284	15.606	3,199,874
2023-09-21	18.416	18.528	18.054	18.156	15.497	3,465,727
2023-09-20	18.166	18.646	18.156	18.608	15.883	3,380,957
2023-09-19	17.688	18.130	17.686	18.054	15.410	2,389,540
2023-09-18	17.998	18.098	17.584	17.790	15.185	2,327,050
2023-09-15	17.624	18.034	17.272	17.878	15.260	7,742,448
2023-09-14	17.702	17.716	17.480	17.580	15.005	2,975,684
2023-09-13	17.696	18.070	17.670	17.756	15.155	2,361,462
2023-09-12	17.490	17.970	17.470	17.822	15.212	3,332,488
2023-09-11	17.130	17.370	17.116	17.366	14.823	2,260,991
2023-09-08	17.008	17.034	16.670	16.990	14.502	1,891,604
2023-09-07	16.896	17.110	16.894	16.950	14.468	2,830,600
2023-09-06	17.000	17.190	16.888	16.922	14.444	2,405,308
2023-09-05	16.700	16.910	16.576	16.906	14.430	3,121,298
2023-09-04	16.908	17.028	16.774	16.806	14.345	1,910,324
2023-09-01	17.060	17.152	16.744	16.794	14.334	3,316,138
2023-08-31	17.158	17.270	17.080	17.146	14.635	3,030,419
2023-08-30	17.260	17.338	17.104	17.166	14.652	1,510,143
2023-08-29	17.048	17.240	16.924	17.216	14.695	2,382,155
2023-08-28	16.920	17.012	16.782	16.926	14.447	1,828,656
2023-08-25	16.518	16.858	16.476	16.716	14.268	2,514,274
2023-08-24	16.894	16.972	16.512	16.556	14.131	1,932,177
2023-08-23	16.764	16.794	16.602	16.718	14.270	2,327,200
2023-08-22	16.856	16.942	16.702	16.706	14.259	2,611,200
2023-08-21	16.314	16.750	16.306	16.646	14.208	2,488,593
2023-08-18	16.368	16.376	16.154	16.350	13.955	2,257,937
2023-08-17	16.586	16.634	16.410	16.470	14.058	2,541,279
2023-08-16	16.500	16.852	16.498	16.656	14.217	2,967,418
2023-08-15	16.908	16.934	16.532	16.550	14.126	1,974,936
2023-08-14	16.814	17.016	16.702	16.896	14.421	2,346,247
2023-08-11	17.230	17.230	16.794	16.848	14.380	4,377,656
2023-08-10	17.552	17.730	17.432	17.440	14.886	2,713,075
2023-08-09	17.670	17.836	17.392	17.392	14.845	2,631,373
2023-08-08	17.510	17.842	17.368	17.564	14.992	2,573,586
2023-08-07	17.718	17.900	17.632	17.792	15.186	2,295,877
2023-08-04	18.000	18.060	17.762	17.846	15.232	2,172,710
2023-08-03	17.950	18.010	17.758	17.904	15.282	2,798,316
2023-08-02	17.994	18.170	17.790	18.044	15.401	3,407,253
2023-08-01	18.598	18.620	17.930	18.310	15.628	5,702,340
2023-07-31	18.680	18.878	18.598	18.654	15.922	2,861,984
2023-07-28	18.102	18.686	18.060	18.572	15.852	5,185,839
2023-07-27	17.400	18.184	17.314	18.136	15.480	6,080,746
2023-07-26	17.000	17.380	16.778	17.232	14.708	5,526,846
2023-07-25	16.842	17.000	16.732	16.778	14.321	2,567,561
2023-07-24	16.498	16.816	16.452	16.758	14.304	2,085,128
2023-07-21	16.650	16.726	16.462	16.514	14.095	1,975,590
2023-07-20	16.500	16.704	16.450	16.652	14.213	1,730,224
2023-07-19	16.660	16.750	16.510	16.578	14.150	1,380,951
2023-07-18	16.590	16.664	16.506	16.592	14.162	1,215,969
2023-07-17	16.668	16.728	16.542	16.606	14.174	1,885,305
2023-07-14	16.826	16.842	16.658	16.720	14.271	1,600,483
2023-07-13	16.780	16.900	16.690	16.820	14.357	2,718,142
2023-07-12	16.470	16.788	16.456	16.716	14.268	3,572,610
2023-07-11	16.338	16.394	16.170	16.334	13.942	2,013,081
2023-07-10	16.164	16.386	16.114	16.264	13.882	2,020,310

← NewerPage 14 of 22 · 1,286 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.