Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	16.000	16.236	15.804	16.200	13.827	2,946,074
2023-07-06	16.134	16.242	15.820	15.876	13.551	3,509,789
2023-07-05	16.112	16.290	16.060	16.154	13.788	3,852,235
2023-07-04	16.350	16.408	16.108	16.258	13.877	2,220,888
2023-07-03	16.170	16.390	16.170	16.284	13.899	2,522,248
2023-06-30	16.054	16.180	16.028	16.080	13.725	2,724,539
2023-06-29	15.570	16.160	15.540	16.008	13.663	5,144,841
2023-06-28	15.394	15.506	15.348	15.476	13.209	2,191,499
2023-06-27	15.314	15.352	15.058	15.306	13.064	2,553,344
2023-06-26	15.172	15.300	14.896	15.178	12.955	1,813,429
2023-06-23	15.136	15.200	15.012	15.132	12.916	2,577,078
2023-06-22	15.206	15.268	14.750	15.218	12.989	3,420,695
2023-06-21	15.414	15.640	15.374	15.376	13.124	1,925,688
2023-06-20	15.658	15.752	15.336	15.386	13.133	3,821,143
2023-06-19	15.794	15.848	15.680	15.748	13.442	1,937,542
2023-06-16	15.754	15.928	15.680	15.862	13.539	3,210,099
2023-06-15	15.740	15.780	15.480	15.730	13.426	2,793,291
2023-06-14	15.600	15.916	15.590	15.756	13.448	2,990,040
2023-06-13	15.370	15.586	15.368	15.548	13.271	3,475,271
2023-06-12	15.162	15.390	15.152	15.282	13.044	2,284,436
2023-06-09	15.180	15.216	15.038	15.046	12.842	3,039,873
2023-06-08	14.878	15.328	14.852	15.180	12.957	2,708,400
2023-06-07	14.770	14.954	14.618	14.954	12.764	2,903,208
2023-06-06	14.724	14.776	14.552	14.740	12.581	2,735,641
2023-06-05	14.850	14.866	14.648	14.802	12.634	2,762,440
2023-06-02	14.542	14.866	14.486	14.776	12.612	3,312,600
2023-06-01	14.400	14.540	14.242	14.380	12.274	2,730,986
2023-05-31	14.544	14.582	14.142	14.190	12.112	5,053,151
2023-05-30	14.850	14.912	14.700	14.700	12.547	2,107,399
2023-05-29	14.864	14.956	14.660	14.764	12.602	1,239,358
2023-05-26	14.618	14.838	14.388	14.764	12.602	2,651,322
2023-05-25	14.688	14.688	14.412	14.480	12.359	2,669,403
2023-05-24	15.052	15.094	14.576	14.626	12.484	4,098,059
2023-05-23	15.310	15.310	15.162	15.250	13.017	1,811,516
2023-05-22	15.480	15.526	15.234	15.312	13.069	2,336,789
2023-05-19	15.226	15.566	15.206	15.426	13.167	2,694,463
2023-05-18	14.912	15.240	14.884	15.144	12.926	2,489,466
2023-05-17	14.568	14.938	14.560	14.838	12.665	2,488,889
2023-05-16	14.810	14.872	14.556	14.690	12.539	2,698,116
2023-05-15	14.994	15.046	14.834	14.892	12.711	1,808,543
2023-05-12	15.000	15.086	14.940	14.940	12.752	1,950,952
2023-05-11	14.966	15.050	14.766	14.924	12.738	2,431,342
2023-05-10	14.980	15.126	14.882	14.966	12.774	2,640,650
2023-05-09	14.850	14.978	14.778	14.928	12.742	2,264,208
2023-05-08	14.792	14.884	14.706	14.814	12.644	1,891,715
2023-05-05	14.462	14.760	14.378	14.722	12.566	3,775,875
2023-05-04	14.454	14.472	14.172	14.364	12.260	3,354,964
2023-05-03	14.680	14.680	14.324	14.464	12.346	4,167,359
2023-05-02	15.096	15.232	14.696	14.732	12.574	3,298,211
2023-04-28	14.908	14.992	14.530	14.992	12.796	2,654,165
2023-04-27	14.626	14.888	14.572	14.746	12.586	2,592,349
2023-04-26	14.730	14.738	14.494	14.662	12.515	3,405,802
2023-04-25	14.858	14.904	14.646	14.764	12.602	4,165,049
2023-04-24	14.960	15.140	14.704	14.944	12.755	6,135,537
2023-04-21	15.972	16.110	15.710	15.950	12.470	5,087,280
2023-04-20	16.796	16.796	15.898	16.052	12.550	8,134,154
2023-04-19	17.088	17.088	16.846	16.952	13.254	3,905,698
2023-04-18	17.080	17.164	16.920	17.028	13.313	2,584,162
2023-04-17	17.222	17.324	16.982	16.982	13.277	3,307,097
2023-04-14	16.992	17.196	16.978	17.166	13.421	3,185,219

← NewerPage 15 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.