Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.182	13.290	12.730	12.730	9.953	3,958,283
2022-05-06	12.700	13.308	12.570	13.156	10.286	6,781,806
2022-05-05	13.420	13.470	12.688	12.728	9.951	5,864,969
2022-05-04	13.100	13.140	12.824	12.824	10.026	3,386,900
2022-05-03	12.782	13.036	12.696	12.978	10.147	3,756,238
2022-05-02	12.890	12.900	12.220	12.610	9.859	4,391,661
2022-04-29	13.000	13.144	12.908	13.008	10.170	4,669,651
2022-04-28	12.802	13.190	12.576	12.790	10.000	3,564,269
2022-04-27	12.500	12.696	12.090	12.646	9.887	4,572,858
2022-04-26	13.096	13.110	12.374	12.390	9.687	4,914,710
2022-04-25	12.948	13.004	12.650	12.836	10.036	4,766,530
2022-04-22	13.378	13.496	13.110	13.130	10.265	4,277,201
2022-04-21	13.414	13.750	13.354	13.560	10.602	4,228,256
2022-04-20	13.394	13.560	13.264	13.422	10.494	3,764,875
2022-04-19	13.296	13.512	13.126	13.350	10.437	6,525,290
2022-04-14	14.040	14.172	13.908	14.076	10.148	4,690,126
2022-04-13	13.828	13.994	13.650	13.994	10.089	4,701,453
2022-04-12	13.696	14.120	13.606	13.866	9.996	3,740,201
2022-04-11	13.622	13.974	13.500	13.920	10.035	3,659,253
2022-04-08	13.966	14.080	13.692	13.772	9.929	5,442,827
2022-04-07	13.772	14.090	13.538	13.538	9.760	4,363,767
2022-04-06	14.264	14.320	13.480	13.704	9.880	6,723,905
2022-04-05	14.900	14.908	14.268	14.338	10.337	5,069,478
2022-04-04	14.946	15.030	14.464	14.886	10.732	2,980,212
2022-04-01	14.792	15.000	14.686	14.778	10.654	3,329,796
2022-03-31	15.226	15.500	14.798	14.798	10.668	4,141,664
2022-03-30	15.400	15.404	15.046	15.164	10.932	3,035,711
2022-03-29	14.672	15.514	14.618	15.404	11.105	6,184,411
2022-03-28	14.500	14.730	14.434	14.450	10.417	4,057,781
2022-03-25	14.500	14.534	14.254	14.442	10.412	4,034,920
2022-03-24	14.542	14.748	14.320	14.412	10.390	3,890,713
2022-03-23	15.000	15.200	14.408	14.588	10.517	4,504,158
2022-03-22	14.604	15.030	14.564	14.822	10.686	3,931,190
2022-03-21	14.668	14.866	14.520	14.602	10.527	4,729,165
2022-03-18	14.750	14.796	14.170	14.668	10.575	6,554,971
2022-03-17	15.184	15.250	14.442	14.714	10.608	5,397,695
2022-03-16	14.644	15.210	14.480	15.062	10.859	7,087,181
2022-03-15	13.850	14.298	13.534	14.156	10.205	4,086,984
2022-03-14	13.926	14.268	13.750	14.016	10.105	6,279,809
2022-03-11	13.682	14.002	13.374	13.490	9.725	6,738,185
2022-03-10	14.652	14.660	13.364	13.490	9.725	7,463,526
2022-03-09	13.556	14.498	13.316	14.498	10.452	8,075,363
2022-03-08	12.570	13.566	12.510	12.956	9.340	7,026,446
2022-03-07	12.800	13.572	12.160	12.934	9.324	12,180,840
2022-03-04	14.668	14.844	13.724	13.814	9.959	9,336,483
2022-03-03	15.530	15.720	14.868	14.954	10.781	5,787,381
2022-03-02	15.096	15.602	14.736	15.412	11.111	8,006,261
2022-03-01	16.282	16.554	15.238	15.238	10.985	8,921,125
2022-02-28	16.236	16.494	15.814	16.384	11.812	8,540,432
2022-02-25	16.440	16.900	15.884	16.900	12.184	7,198,676
2022-02-24	16.080	16.794	15.712	16.052	11.572	10,986,359
2022-02-23	16.990	17.508	16.914	17.078	12.312	8,177,815
2022-02-22	15.784	16.566	15.646	16.336	11.777	6,552,903
2022-02-21	16.876	17.360	16.066	16.308	11.757	3,598,444
2022-02-18	16.902	17.064	16.580	16.706	12.044	3,831,232
2022-02-17	17.140	17.216	16.720	16.864	12.158	3,888,609
2022-02-16	17.148	17.282	17.024	17.172	12.380	3,258,286
2022-02-15	16.210	17.022	16.182	17.016	12.267	4,041,448
2022-02-14	16.220	16.434	15.838	16.338	11.779	5,771,013
2022-02-11	16.650	17.010	16.612	16.758	12.081	3,489,592

← NewerPage 20 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.