Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	12.962	13.068	12.574	12.952	11.811	7,534,667
2025-02-25	13.320	13.604	13.280	13.484	12.296	2,467,425
2025-02-24	13.582	13.620	13.312	13.462	12.276	2,470,953
2025-02-21	13.500	13.608	13.424	13.488	12.299	2,819,689
2025-02-20	13.240	13.554	12.850	13.340	12.164	1,636,925
2025-02-19	13.544	13.626	13.286	13.330	12.155	2,169,209
2025-02-18	13.502	13.750	13.484	13.548	12.354	3,015,646
2025-02-17	13.458	13.480	13.296	13.424	12.241	1,872,522
2025-02-14	13.100	13.500	13.040	13.418	12.236	3,156,991
2025-02-13	12.830	13.364	12.768	13.244	12.077	4,581,789
2025-02-12	12.688	12.816	12.620	12.670	11.553	2,496,502
2025-02-11	12.550	12.732	12.550	12.660	11.544	2,490,307
2025-02-10	12.584	12.700	12.510	12.622	11.510	1,731,331
2025-02-07	12.558	12.850	12.462	12.506	11.404	3,216,291
2025-02-06	12.506	12.736	12.306	12.664	11.548	3,449,359
2025-02-05	12.552	12.660	12.402	12.554	11.448	1,907,240
2025-02-04	12.416	12.678	12.222	12.612	11.501	2,940,350
2025-02-03	12.202	12.464	11.900	12.380	11.289	6,069,963
2025-01-31	13.000	13.042	12.858	12.960	11.818	2,130,026
2025-01-30	12.918	13.128	12.860	13.024	11.876	2,775,511
2025-01-29	12.812	12.910	12.664	12.864	11.730	2,035,132
2025-01-28	12.990	13.354	12.738	12.824	11.694	3,902,936
2025-01-27	12.778	13.022	12.750	12.974	11.831	2,720,933
2025-01-24	12.740	13.198	12.706	12.786	11.659	3,277,190
2025-01-23	12.666	12.730	12.522	12.658	11.543	1,671,848
2025-01-22	12.698	12.804	12.550	12.694	11.575	1,816,282
2025-01-21	12.616	12.730	12.502	12.660	11.544	2,363,686
2025-01-20	12.598	12.854	12.324	12.840	11.708	3,766,360
2025-01-17	12.284	12.888	12.256	12.556	11.450	4,202,940
2025-01-16	12.500	12.554	12.144	12.208	11.132	2,076,720
2025-01-15	12.088	12.370	12.050	12.324	11.238	2,377,487
2025-01-14	12.286	12.338	12.094	12.094	11.028	2,815,368
2025-01-13	12.180	12.312	11.910	12.050	10.988	2,993,503
2025-01-10	12.416	12.598	12.254	12.280	11.198	1,952,229
2025-01-09	12.340	12.426	12.238	12.422	11.327	1,577,329
2025-01-08	12.708	12.744	12.366	12.456	11.358	2,923,814
2025-01-07	12.644	12.866	12.514	12.778	11.652	2,575,356
2025-01-06	12.222	13.116	12.176	12.644	11.530	5,724,088
2025-01-03	12.514	12.524	12.052	12.184	11.110	3,836,042
2025-01-02	12.700	12.806	12.434	12.626	11.513	1,671,902
2024-12-31	12.518	12.728	12.512	12.644	11.530	918,393
2024-12-30	12.516	12.744	12.486	12.584	11.475	1,728,963
2024-12-27	12.354	12.612	12.354	12.580	11.471	2,230,545
2024-12-24	12.394	12.450	12.324	12.324	11.238	658,193
2024-12-23	12.384	12.384	12.198	12.324	11.238	1,356,024
2024-12-20	12.228	12.376	12.064	12.376	11.285	3,476,107
2024-12-19	12.466	12.702	12.370	12.370	11.280	3,573,735
2024-12-18	12.890	12.936	12.660	12.746	11.623	1,867,604
2024-12-17	12.582	12.890	12.580	12.754	11.630	2,022,498
2024-12-16	13.264	13.282	12.588	12.740	11.617	3,636,564
2024-12-13	13.202	13.468	13.170	13.340	12.164	2,254,123
2024-12-12	13.208	13.422	13.194	13.212	12.048	2,099,049
2024-12-11	13.286	13.384	13.112	13.194	12.031	2,918,079
2024-12-10	13.032	13.280	13.022	13.270	12.101	2,474,991
2024-12-09	13.050	13.308	13.000	13.140	11.982	3,396,876
2024-12-06	12.646	13.090	12.618	12.940	11.800	4,775,362
2024-12-05	12.108	12.660	12.108	12.552	11.446	3,491,195
2024-12-04	12.166	12.304	11.946	12.096	11.030	3,527,527
2024-12-03	11.838	12.062	11.780	11.944	10.891	3,004,560
2024-12-02	11.804	11.918	11.276	11.730	10.696	9,792,824

← NewerPage 8 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.