Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	16.650	17.010	16.612	16.758	12.081	3,489,592
2022-02-10	17.198	17.200	16.742	16.950	12.220	3,864,238
2022-02-09	16.610	17.132	16.576	17.102	12.329	3,214,087
2022-02-08	16.310	16.726	16.212	16.432	11.846	3,243,358
2022-02-07	16.700	16.780	16.310	16.310	11.758	3,602,417
2022-02-04	17.340	17.408	16.342	16.456	11.864	6,024,708
2022-02-03	17.436	17.628	17.332	17.380	12.530	2,578,067
2022-02-02	17.430	17.628	17.350	17.478	12.600	3,610,080
2022-02-01	17.152	17.380	17.106	17.344	12.504	3,399,335
2022-01-31	17.366	17.600	16.804	16.968	12.233	3,611,074
2022-01-28	17.350	17.388	16.834	17.068	12.305	4,466,984
2022-01-27	17.284	17.798	17.010	17.546	12.649	5,412,430
2022-01-26	16.700	17.460	16.664	17.400	12.544	5,524,496
2022-01-25	17.064	17.084	16.380	16.592	11.962	5,663,093
2022-01-24	17.996	18.098	16.764	16.764	12.086	6,713,959
2022-01-21	18.022	18.302	17.770	18.110	13.056	7,642,977
2022-01-20	18.908	19.214	18.508	18.784	13.542	3,864,018
2022-01-19	18.968	19.348	18.760	18.994	13.693	3,055,227
2022-01-18	19.100	19.206	18.768	19.100	13.770	3,012,353
2022-01-17	19.104	19.328	19.004	19.140	13.799	2,542,192
2022-01-14	18.894	19.154	18.638	18.980	13.683	2,865,619
2022-01-13	18.300	19.000	18.300	19.000	13.698	3,900,609
2022-01-12	18.200	18.492	18.072	18.366	13.241	2,846,388
2022-01-11	17.850	18.102	17.850	18.032	13.000	2,233,108
2022-01-10	18.168	18.270	17.818	17.880	12.890	2,200,951
2022-01-07	18.380	18.500	17.850	17.994	12.972	2,709,205
2022-01-06	18.090	18.616	17.840	18.240	13.150	3,284,924
2022-01-05	17.850	18.422	17.682	18.402	13.266	4,687,973
2022-01-04	17.430	17.838	17.184	17.710	12.768	3,251,816
2022-01-03	16.670	17.414	16.670	17.314	12.482	2,473,673
2021-12-31	16.670	16.728	16.588	16.678	12.024	416,576
2021-12-30	16.742	16.786	16.616	16.678	12.024	1,579,505
2021-12-29	16.842	16.900	16.594	16.710	12.047	1,696,273
2021-12-28	16.870	17.012	16.810	16.832	12.135	1,558,458
2021-12-27	16.444	16.834	16.444	16.804	12.114	1,484,967
2021-12-24	16.546	16.594	16.420	16.420	11.838	357,632
2021-12-23	16.500	16.636	16.470	16.556	11.936	1,384,153
2021-12-22	16.300	16.440	16.132	16.440	11.852	1,558,426
2021-12-21	16.098	16.300	15.954	16.300	11.751	2,077,612
2021-12-20	16.000	16.042	15.644	15.790	11.383	4,216,221
2021-12-17	16.694	16.768	16.338	16.472	11.875	4,077,677
2021-12-16	16.660	16.912	16.596	16.834	12.136	2,822,566
2021-12-15	16.426	16.548	16.230	16.304	11.754	2,533,868
2021-12-14	16.406	16.506	16.250	16.256	11.719	1,916,245
2021-12-13	16.628	16.730	16.338	16.338	11.779	1,739,792
2021-12-10	16.400	16.710	16.280	16.506	11.900	2,870,871
2021-12-09	16.650	16.758	16.440	16.470	11.874	1,957,534
2021-12-08	16.728	16.876	16.300	16.674	12.021	3,246,200
2021-12-07	16.496	16.988	16.426	16.868	12.161	4,732,321
2021-12-06	15.824	16.340	15.724	16.270	11.729	3,449,771
2021-12-03	16.144	16.204	15.652	15.758	11.360	3,496,221
2021-12-02	15.810	16.214	15.738	15.964	11.509	3,192,403
2021-12-01	15.382	16.060	15.266	15.974	11.516	4,552,859
2021-11-30	15.300	15.372	14.910	15.114	10.896	6,418,330
2021-11-29	15.762	15.888	15.466	15.536	11.200	4,635,825
2021-11-26	16.040	16.226	15.540	15.568	11.223	7,164,294
2021-11-25	16.862	16.892	16.588	16.712	12.048	2,611,631
2021-11-24	17.000	17.038	16.506	16.792	12.106	3,334,989
2021-11-23	17.256	17.296	17.000	17.000	12.256	3,030,864
2021-11-22	17.458	17.572	17.300	17.482	12.603	1,957,968

← NewerPage 21 of 22 · 1,287 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.