Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	13.210	13.594	13.106	13.466	10.528	3,467,689
2022-10-21	13.088	13.104	12.838	13.076	10.223	3,605,856
2022-10-20	12.956	13.236	12.854	13.168	10.295	2,951,062
2022-10-19	13.138	13.190	12.968	12.970	10.140	1,948,041
2022-10-18	13.000	13.294	12.934	13.014	10.175	3,023,109
2022-10-17	12.640	12.892	12.460	12.820	10.023	3,201,578
2022-10-14	12.646	12.706	12.416	12.472	9.751	3,056,197
2022-10-13	12.140	12.512	11.986	12.488	9.764	3,758,976
2022-10-12	12.250	12.290	11.952	12.192	9.532	3,068,382
2022-10-11	12.122	12.294	11.868	12.290	9.609	3,239,604
2022-10-10	12.160	12.410	12.100	12.180	9.523	2,567,648
2022-10-07	12.482	12.630	12.240	12.300	9.617	2,197,166
2022-10-06	12.724	12.808	12.482	12.524	9.792	2,557,781
2022-10-05	12.808	12.840	12.388	12.600	9.851	3,657,745
2022-10-04	12.800	12.942	12.690	12.922	10.103	3,796,025
2022-10-03	12.124	12.506	11.970	12.506	9.778	3,842,388
2022-09-30	12.272	12.424	12.054	12.276	9.598	3,526,880
2022-09-29	12.844	12.920	12.056	12.216	9.551	5,462,469
2022-09-28	12.670	12.884	12.470	12.824	10.026	3,542,973
2022-09-27	12.892	13.042	12.744	12.838	10.037	3,203,283
2022-09-26	12.400	12.954	12.398	12.730	9.953	4,568,817
2022-09-23	12.998	12.998	12.354	12.480	9.757	5,602,778
2022-09-22	13.060	13.314	12.978	12.998	10.162	3,975,434
2022-09-21	13.100	13.322	12.954	13.322	10.416	3,265,856
2022-09-20	13.592	13.710	13.130	13.188	10.311	5,022,838
2022-09-19	13.452	13.602	13.238	13.522	10.572	2,460,982
2022-09-16	13.422	13.578	13.294	13.390	10.469	8,031,645
2022-09-15	13.582	13.772	13.558	13.698	10.710	2,057,741
2022-09-14	13.398	13.720	13.356	13.668	10.686	2,316,862
2022-09-13	13.788	13.940	13.538	13.560	10.602	3,020,820
2022-09-12	13.482	13.778	13.478	13.734	10.738	2,648,527
2022-09-09	13.220	13.504	13.164	13.294	10.394	3,255,436
2022-09-08	13.188	13.232	12.866	13.122	10.259	2,848,960
2022-09-07	12.888	13.130	12.868	13.130	10.265	3,323,130
2022-09-06	12.874	13.050	12.780	12.996	10.161	3,495,150
2022-09-05	13.164	13.192	12.816	12.816	10.020	4,071,477
2022-09-02	13.300	13.520	13.138	13.470	10.531	4,067,376
2022-09-01	13.164	13.260	13.080	13.126	10.262	4,070,807
2022-08-31	13.696	13.794	13.336	13.336	10.427	3,847,761
2022-08-30	13.872	13.970	13.526	13.624	10.652	3,614,472
2022-08-29	13.640	13.820	13.492	13.752	10.752	2,715,114
2022-08-26	14.200	14.338	13.680	13.744	10.746	3,167,109
2022-08-25	14.254	14.310	13.956	14.094	11.019	3,217,778
2022-08-24	14.050	14.196	13.800	14.174	11.082	2,692,891
2022-08-23	13.624	14.116	13.510	14.034	10.972	3,402,823
2022-08-22	14.350	14.378	13.716	13.858	10.835	4,531,067
2022-08-19	14.820	14.846	14.418	14.438	11.288	2,734,965
2022-08-18	14.706	14.944	14.694	14.876	11.631	1,777,938
2022-08-17	14.990	15.104	14.642	14.706	11.498	3,301,952
2022-08-16	14.942	14.998	14.800	14.902	11.651	2,161,362
2022-08-15	14.934	14.950	14.642	14.920	11.665	1,634,548
2022-08-12	14.750	14.924	14.696	14.842	11.604	2,125,614
2022-08-11	14.700	14.758	14.560	14.680	11.477	2,894,555
2022-08-10	14.404	14.676	14.264	14.604	11.418	2,914,667
2022-08-09	14.790	14.842	14.392	14.408	11.265	2,964,247
2022-08-08	14.384	14.786	14.320	14.778	11.554	3,480,435
2022-08-05	14.230	14.588	14.224	14.330	11.204	2,939,824
2022-08-04	14.490	14.708	14.318	14.326	11.201	4,587,810
2022-08-03	14.320	14.418	13.998	14.418	11.272	4,393,818
2022-08-02	14.134	14.292	13.958	14.276	11.161	4,129,733

← NewerPage 18 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.