Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.330	14.394	14.102	14.358	11.226	4,518,577
2023-01-16	14.300	14.396	14.120	14.320	11.196	2,279,868
2023-01-13	14.774	14.774	14.102	14.220	11.118	7,401,421
2023-01-12	14.716	14.866	14.560	14.784	11.559	4,020,724
2023-01-11	14.780	14.786	14.534	14.640	11.446	3,520,584
2023-01-10	14.560	14.734	14.502	14.664	11.465	3,231,283
2023-01-09	14.560	14.634	14.468	14.554	11.379	4,682,585
2023-01-06	14.440	14.452	14.028	14.440	11.290	3,292,299
2023-01-05	14.116	14.396	14.068	14.342	11.213	2,920,327
2023-01-04	13.842	14.198	13.790	14.178	11.085	3,293,592
2023-01-03	13.684	13.998	13.618	13.806	10.794	3,676,414
2023-01-02	13.378	13.662	13.362	13.646	10.669	2,268,615
2022-12-30	13.360	13.406	13.270	13.270	10.375	1,841,001
2022-12-29	13.102	13.420	13.052	13.388	10.467	2,322,993
2022-12-28	13.182	13.226	13.068	13.110	10.250	1,625,982
2022-12-27	13.304	13.332	13.130	13.150	10.281	1,454,103
2022-12-23	13.114	13.250	13.062	13.188	10.311	2,403,985
2022-12-22	13.600	13.622	13.062	13.108	10.248	3,973,259
2022-12-21	13.326	13.548	13.282	13.544	10.589	2,546,617
2022-12-20	13.282	13.324	13.172	13.246	10.356	3,970,968
2022-12-19	13.414	13.540	13.378	13.476	10.536	2,556,279
2022-12-16	13.516	13.600	13.332	13.364	10.448	3,337,682
2022-12-15	13.800	13.850	13.456	13.538	10.584	4,619,701
2022-12-14	13.804	13.950	13.778	13.890	10.860	3,551,765
2022-12-13	13.836	14.106	13.620	13.802	10.791	3,824,947
2022-12-12	13.680	13.914	13.620	13.770	10.766	4,445,447
2022-12-09	14.100	14.156	13.568	13.766	10.763	6,476,743
2022-12-08	14.430	14.448	14.078	14.078	11.007	4,982,397
2022-12-07	14.492	14.618	14.406	14.446	11.294	2,998,394
2022-12-06	14.600	14.670	14.408	14.458	11.304	2,578,724
2022-12-05	14.600	14.666	14.476	14.658	11.460	4,115,830
2022-12-02	14.906	14.906	14.462	14.600	11.415	4,327,417
2022-12-01	14.980	15.074	14.842	14.906	11.654	3,448,896
2022-11-30	14.780	14.928	14.700	14.884	11.637	4,001,759
2022-11-29	14.620	14.756	14.388	14.702	11.495	2,959,566
2022-11-28	14.570	14.638	14.470	14.552	11.377	2,581,813
2022-11-25	14.664	14.678	14.504	14.648	11.452	1,728,180
2022-11-24	14.520	14.696	14.506	14.650	11.454	2,304,568
2022-11-23	14.706	14.732	14.450	14.482	11.323	2,240,101
2022-11-22	14.496	14.736	14.392	14.688	11.484	2,817,120
2022-11-21	14.400	14.550	14.360	14.546	11.373	3,401,813
2022-11-18	14.230	14.400	14.194	14.400	11.258	3,060,374
2022-11-17	14.336	14.384	14.008	14.116	11.036	3,550,296
2022-11-16	14.470	14.500	14.154	14.238	11.132	5,248,901
2022-11-15	14.500	14.604	14.394	14.530	11.360	3,424,177
2022-11-14	14.278	14.532	14.252	14.394	11.254	4,453,546
2022-11-11	14.290	14.394	14.124	14.230	11.126	4,901,974
2022-11-10	13.656	14.196	13.600	14.168	11.077	5,795,361
2022-11-09	13.714	13.770	13.558	13.704	10.714	3,013,918
2022-11-08	13.670	13.752	13.540	13.696	10.708	3,258,556
2022-11-07	13.596	13.782	13.440	13.768	10.764	3,373,360
2022-11-04	13.208	13.682	13.196	13.566	10.606	4,899,272
2022-11-03	13.574	13.590	13.092	13.288	10.389	5,072,968
2022-11-02	13.946	14.026	13.694	13.708	10.717	3,304,617
2022-11-01	13.732	14.068	13.700	13.798	10.788	2,887,202
2022-10-31	13.618	13.716	13.438	13.644	10.667	2,308,973
2022-10-28	13.476	13.570	13.326	13.552	10.595	2,547,404
2022-10-27	13.638	13.686	13.426	13.620	10.649	3,065,236
2022-10-26	13.496	13.686	13.400	13.650	10.672	2,562,831
2022-10-25	13.610	13.630	13.250	13.532	10.580	2,486,837

← NewerPage 17 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.