Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	16.806	17.000	16.766	16.822	13.152	2,973,597
2023-04-12	16.760	17.096	16.724	16.800	13.135	3,439,349
2023-04-11	16.574	16.772	16.526	16.772	13.113	4,818,346
2023-04-06	16.214	16.294	16.046	16.240	12.697	2,987,674
2023-04-05	16.400	16.488	16.072	16.112	12.597	4,253,698
2023-04-04	16.806	16.860	16.414	16.432	12.847	3,369,544
2023-04-03	16.750	16.834	16.646	16.672	13.035	2,343,834
2023-03-31	16.626	16.746	16.492	16.728	13.079	3,468,423
2023-03-30	16.504	16.690	16.468	16.578	12.961	2,362,031
2023-03-29	16.300	16.400	16.156	16.400	12.822	3,370,225
2023-03-28	16.400	16.460	16.220	16.242	12.699	2,734,804
2023-03-27	16.152	16.282	16.020	16.238	12.695	2,553,708
2023-03-24	16.026	16.026	15.682	15.916	12.444	3,622,973
2023-03-23	16.140	16.262	15.916	16.190	12.658	2,727,413
2023-03-22	16.200	16.314	16.130	16.194	12.661	2,114,180
2023-03-21	16.000	16.320	16.000	16.200	12.666	3,868,318
2023-03-20	15.700	15.984	15.234	15.848	12.391	4,599,431
2023-03-17	16.062	16.190	15.570	15.716	12.287	5,433,163
2023-03-16	16.050	16.090	15.454	15.904	12.434	5,144,567
2023-03-15	16.360	16.360	15.636	15.782	12.339	6,789,727
2023-03-14	16.122	16.442	15.984	16.396	12.819	4,903,445
2023-03-13	16.848	16.848	16.040	16.200	12.666	6,788,676
2023-03-10	16.800	16.880	16.532	16.880	13.197	4,759,428
2023-03-09	17.450	17.478	17.072	17.192	13.441	4,226,264
2023-03-08	17.450	17.606	17.440	17.484	13.670	2,451,216
2023-03-07	17.526	17.696	17.450	17.526	13.702	2,539,313
2023-03-06	17.708	17.782	17.510	17.578	13.743	3,821,410
2023-03-03	17.332	17.744	17.310	17.662	13.809	5,174,549
2023-03-02	17.000	17.228	16.858	17.168	13.423	3,760,031
2023-03-01	16.698	17.228	16.616	17.066	13.343	6,135,573
2023-02-28	16.628	16.742	16.446	16.530	12.924	5,769,197
2023-02-27	16.500	16.748	16.442	16.626	12.999	5,526,497
2023-02-24	16.968	17.044	16.368	16.444	12.856	6,167,740
2023-02-23	16.458	17.088	16.454	16.802	13.136	10,036,429
2023-02-22	16.240	16.414	15.896	16.220	12.681	8,402,941
2023-02-21	16.080	16.140	15.778	15.868	12.406	4,628,061
2023-02-20	16.034	16.240	16.020	16.132	12.613	3,471,859
2023-02-17	15.900	15.984	15.740	15.950	12.470	2,953,212
2023-02-16	15.950	16.080	15.758	15.896	12.428	4,578,977
2023-02-15	15.686	15.888	15.542	15.882	12.417	2,946,537
2023-02-14	15.552	15.712	15.502	15.568	12.172	3,151,703
2023-02-13	15.350	15.574	15.350	15.492	12.112	2,139,531
2023-02-10	15.600	15.700	15.370	15.400	12.040	3,298,959
2023-02-09	15.200	15.710	15.154	15.668	12.250	5,144,079
2023-02-08	15.170	15.268	14.996	15.120	11.821	2,689,090
2023-02-07	15.144	15.222	15.048	15.082	11.792	3,294,836
2023-02-06	15.078	15.148	14.910	15.056	11.771	4,138,794
2023-02-03	15.060	15.274	14.900	15.226	11.904	5,983,611
2023-02-02	14.658	15.202	14.560	15.202	11.885	5,809,032
2023-02-01	14.488	14.624	14.386	14.494	11.332	4,224,990
2023-01-31	13.972	14.388	13.850	14.386	11.247	6,367,814
2023-01-30	14.258	14.270	13.924	14.016	10.958	3,299,314
2023-01-27	14.138	14.230	14.056	14.206	11.107	3,156,165
2023-01-26	14.030	14.110	13.922	14.062	10.994	2,640,310
2023-01-25	13.930	14.132	13.804	13.920	10.883	2,818,665
2023-01-24	14.100	14.146	13.886	14.030	10.969	2,982,132
2023-01-23	14.078	14.090	13.896	14.014	10.957	2,720,957
2023-01-20	14.022	14.046	13.780	14.008	10.952	4,044,772
2023-01-19	14.160	14.204	13.904	13.908	10.874	4,716,400
2023-01-18	14.400	14.458	14.250	14.262	11.151	2,974,690

← NewerPage 16 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.