Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.036	14.306	14.012	14.048	10.983	3,876,465
2022-07-29	13.820	13.972	13.722	13.922	10.885	4,921,191
2022-07-28	13.256	13.624	13.200	13.560	10.602	10,444,374
2022-07-27	12.836	13.020	12.796	12.928	10.108	2,850,873
2022-07-26	12.782	12.940	12.668	12.782	9.993	3,206,406
2022-07-25	12.664	12.904	12.470	12.852	10.048	3,407,205
2022-07-22	12.562	12.706	12.370	12.650	9.890	3,047,154
2022-07-21	12.508	12.710	12.372	12.568	9.826	4,373,526
2022-07-20	12.734	12.892	12.360	12.620	9.867	4,587,044
2022-07-19	12.100	12.784	12.034	12.716	9.942	3,744,746
2022-07-18	12.214	12.328	12.050	12.254	9.581	4,253,527
2022-07-15	11.690	12.084	11.606	11.966	9.355	5,417,368
2022-07-14	11.924	12.082	11.552	11.686	9.137	3,854,860
2022-07-13	12.146	12.190	11.840	12.012	9.391	3,786,303
2022-07-12	12.014	12.330	11.990	12.282	9.602	2,962,344
2022-07-11	12.124	12.456	11.960	12.192	9.532	2,445,359
2022-07-08	12.000	12.488	11.956	12.480	9.757	7,034,204
2022-07-07	11.420	12.082	11.420	12.018	9.396	6,218,960
2022-07-06	11.428	11.512	11.190	11.200	8.757	4,047,445
2022-07-05	11.646	11.730	11.160	11.240	8.788	5,736,300
2022-07-04	11.900	11.900	11.484	11.600	9.069	2,825,500
2022-07-01	11.692	11.936	11.510	11.708	9.154	4,715,308
2022-06-30	12.000	12.022	11.630	11.782	9.212	6,139,783
2022-06-29	12.162	12.312	12.082	12.188	9.529	5,457,657
2022-06-28	12.504	12.784	12.504	12.540	9.804	3,713,614
2022-06-27	12.504	12.760	12.298	12.416	9.707	3,140,744
2022-06-24	12.312	12.448	12.070	12.432	9.720	3,504,956
2022-06-23	12.500	12.568	12.220	12.220	9.554	4,086,558
2022-06-22	12.500	12.604	12.146	12.482	9.759	3,735,619
2022-06-21	12.430	12.766	12.388	12.690	9.921	3,121,074
2022-06-20	12.278	12.424	12.174	12.394	9.690	3,528,659
2022-06-17	12.140	12.472	12.118	12.236	9.567	5,757,339
2022-06-16	12.750	12.800	12.086	12.158	9.506	5,162,397
2022-06-15	12.728	12.896	12.500	12.826	10.028	4,398,659
2022-06-14	12.622	12.670	12.184	12.464	9.745	4,635,110
2022-06-13	12.674	12.762	12.300	12.472	9.751	5,560,286
2022-06-10	13.622	13.642	12.938	13.006	10.169	5,590,516
2022-06-09	13.900	14.026	13.656	13.714	10.722	3,387,686
2022-06-08	13.920	14.098	13.900	13.964	10.918	4,099,761
2022-06-07	13.974	14.036	13.766	13.886	10.857	2,837,953
2022-06-06	13.994	14.140	13.906	14.028	10.968	2,851,620
2022-06-03	14.272	14.340	13.748	13.796	10.786	3,653,786
2022-06-02	14.266	14.324	14.168	14.258	11.147	2,902,365
2022-06-01	14.092	14.500	14.004	14.152	11.065	4,288,156
2022-05-31	13.936	14.174	13.806	13.932	10.893	3,263,292
2022-05-30	13.900	14.038	13.796	14.004	10.949	2,413,391
2022-05-27	13.820	13.860	13.626	13.742	10.744	2,539,808
2022-05-26	13.432	13.778	13.314	13.702	10.713	4,023,572
2022-05-25	13.330	13.394	12.916	13.378	10.459	3,452,863
2022-05-24	13.448	13.536	13.134	13.140	10.273	3,735,647
2022-05-23	13.888	13.902	13.410	13.590	10.625	3,731,720
2022-05-20	13.666	14.050	13.512	13.520	10.570	4,201,524
2022-05-19	13.280	13.480	13.022	13.480	10.539	3,291,848
2022-05-18	13.820	13.888	13.502	13.524	10.574	2,989,202
2022-05-17	13.804	13.898	13.598	13.734	10.738	3,757,138
2022-05-16	13.746	13.854	13.566	13.670	10.688	3,138,458
2022-05-13	13.334	13.790	13.276	13.744	10.746	5,111,594
2022-05-12	12.904	13.340	12.786	13.252	10.361	4,628,705
2022-05-11	13.088	13.358	12.938	13.226	10.341	3,937,336
2022-05-10	12.968	13.158	12.792	12.854	10.050	4,091,451

← NewerPage 19 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.