Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	12.248	12.528	12.236	12.528	11.424	2,734,335
2024-11-28	12.244	12.516	12.188	12.342	11.254	2,815,877
2024-11-27	12.024	12.130	11.844	12.130	11.061	3,004,872
2024-11-26	12.540	12.540	12.050	12.192	11.118	4,413,660
2024-11-25	12.662	12.902	12.564	12.804	11.676	3,960,623
2024-11-22	12.300	12.524	11.974	12.520	11.417	2,563,507
2024-11-21	12.124	12.198	11.918	12.168	11.096	2,301,298
2024-11-20	12.462	12.462	12.172	12.212	11.136	1,758,344
2024-11-19	12.632	12.698	12.044	12.396	11.304	2,286,111
2024-11-18	12.712	12.884	12.508	12.654	11.539	2,318,194
2024-11-15	12.654	12.836	12.580	12.694	11.575	1,738,131
2024-11-14	12.470	12.866	12.390	12.794	11.667	2,454,127
2024-11-13	12.484	12.550	12.280	12.452	11.355	2,656,338
2024-11-12	12.594	12.790	12.450	12.538	11.433	2,311,541
2024-11-11	12.608	12.826	12.378	12.754	11.630	2,570,486
2024-11-08	12.812	12.820	12.344	12.530	11.426	3,826,568
2024-11-07	12.964	13.274	12.816	13.040	11.891	2,588,910
2024-11-06	12.758	13.352	12.508	12.866	11.732	5,228,166
2024-11-05	12.632	12.646	12.428	12.636	11.522	1,704,043
2024-11-04	12.674	12.890	12.598	12.598	11.488	1,835,190
2024-11-01	12.544	12.820	12.512	12.722	11.601	2,294,693
2024-10-31	12.194	12.682	12.120	12.600	11.490	4,699,109
2024-10-30	12.210	12.338	11.984	12.234	11.156	4,937,593
2024-10-29	12.594	12.750	12.338	12.400	11.307	2,489,718
2024-10-28	12.822	12.872	12.492	12.706	11.586	1,691,296
2024-10-25	12.584	12.716	12.340	12.674	11.557	1,835,995
2024-10-24	12.442	12.930	12.420	12.560	11.453	5,348,759
2024-10-23	12.098	12.518	12.072	12.382	11.291	3,534,601
2024-10-22	11.896	12.040	11.860	12.030	10.970	2,037,407
2024-10-21	12.198	12.296	11.910	11.934	10.882	2,670,401
2024-10-18	11.954	12.310	11.952	12.178	11.105	2,174,364
2024-10-17	12.014	12.126	11.908	11.948	10.895	2,284,250
2024-10-16	11.776	12.046	11.718	12.008	10.950	2,820,004
2024-10-15	12.190	12.200	11.836	12.004	10.946	2,448,287
2024-10-14	11.942	12.102	11.790	12.060	10.997	2,497,779
2024-10-11	12.180	12.194	11.604	11.850	10.806	3,968,106
2024-10-10	12.212	12.218	12.042	12.190	11.116	1,380,322
2024-10-09	12.030	12.246	11.890	12.212	11.136	2,057,336
2024-10-08	12.080	12.234	11.958	11.990	10.933	1,890,370
2024-10-07	12.214	12.230	11.938	12.214	11.138	2,011,976
2024-10-04	11.840	12.280	11.804	12.112	11.045	2,794,695
2024-10-03	12.310	12.316	11.762	11.902	10.853	3,981,157
2024-10-02	12.400	12.646	12.360	12.410	11.316	2,197,973
2024-10-01	12.546	12.626	12.360	12.424	11.329	3,732,388
2024-09-30	13.520	13.658	12.328	12.402	11.309	17,340,595
2024-09-27	14.004	14.590	14.000	14.546	13.264	4,397,205
2024-09-26	13.868	14.072	13.856	13.978	12.746	2,779,394
2024-09-25	13.876	13.974	13.678	13.776	12.562	2,574,574
2024-09-24	14.042	14.134	13.836	14.002	12.768	2,965,196
2024-09-23	13.498	13.782	13.452	13.782	12.567	2,730,066
2024-09-20	13.710	13.712	13.464	13.486	12.298	4,915,602
2024-09-19	13.874	14.256	13.852	13.964	12.733	3,152,816
2024-09-18	13.594	13.766	13.580	13.666	12.462	1,112,229
2024-09-17	13.562	13.774	13.520	13.638	12.436	2,093,738
2024-09-16	13.534	13.736	13.482	13.574	12.378	1,864,435
2024-09-13	13.442	13.734	13.416	13.610	12.411	2,408,489
2024-09-12	13.870	13.872	13.380	13.504	12.314	2,946,469
2024-09-11	13.678	13.928	13.504	13.628	12.427	2,127,407
2024-09-10	14.020	14.164	13.380	13.678	12.473	3,842,216
2024-09-09	14.066	14.178	13.982	14.104	12.861	2,274,260

← NewerPage 9 of 22 · 1,285 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.