Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	15.039	15.102	14.934	14.958	14.958	1,274,524
2024-08-27	14.942	15.292	14.942	14.958	14.958	2,973,765
2024-08-23	14.784	15.038	14.784	14.958	14.958	2,832,738
2024-08-22	14.848	14.934	14.716	14.849	14.849	1,752,348
2024-08-21	14.744	14.992	14.744	14.849	14.849	3,529,836
2024-08-20	14.720	14.962	14.720	14.731	14.731	4,002,666
2024-08-19	14.395	14.800	14.113	14.113	14.113	2,575,864
2024-08-16	14.429	14.628	14.113	14.113	14.113	2,328,675
2024-08-15	14.201	14.512	14.096	14.113	14.113	57,524
2024-08-14	14.076	14.248	13.984	14.113	14.113	1,991,444
2024-08-13	13.942	15.190	13.696	15.190	15.190	3,604,257
2024-08-12	14.115	15.190	13.968	15.190	15.190	1,908,312
2024-08-09	14.290	15.190	13.976	15.190	15.190	2,368,487
2024-08-08	14.091	15.190	13.980	15.190	15.190	3,394,556
2024-08-07	14.281	15.190	14.032	15.190	15.190	3,584,576
2024-08-06	14.050	15.190	14.000	15.190	15.190	3,215,984
2024-08-05	14.212	15.190	14.080	15.190	15.190	3,601,135
2024-08-02	14.926	15.190	14.350	15.190	15.190	5,621,784
2024-08-01	15.321	15.496	15.052	15.190	15.190	2,276,011
2024-07-31	15.441	16.648	15.280	16.648	16.648	3,005,629
2024-07-30	15.565	16.648	15.410	16.648	16.648	3,971,736
2024-07-29	16.258	16.648	15.460	16.648	16.648	6,572,147
2024-07-26	16.629	16.668	16.038	16.648	16.648	3,791,204
2024-07-25	16.594	17.614	15.990	16.648	16.648	8,403,952
2024-07-24	18.195	18.336	18.090	18.256	18.256	1,870,259
2024-07-23	18.915	19.166	18.258	18.667	18.667	2,458,557
2024-07-22	18.666	18.890	18.650	18.667	18.667	946,286
2024-07-19	18.808	19.396	18.454	18.667	18.667	848,842
2024-07-18	18.753	19.290	18.546	18.667	18.667	1,023,062
2024-07-17	18.448	18.696	18.282	18.667	18.667	1,610,979
2024-07-16	18.492	18.790	18.312	18.654	18.654	1,807,632
2024-07-15	18.627	18.692	18.512	18.654	18.654	1,999,443
2024-07-12	18.603	18.760	18.476	18.675	18.675	1,586,817
2024-07-11	18.530	18.614	18.354	18.460	18.460	1,169,234
2024-07-10	18.112	18.480	17.958	18.460	18.460	1,215,880
2024-07-09	17.928	18.240	17.802	18.045	18.045	1,186,787
2024-07-08	17.994	18.438	17.868	18.098	18.098	1,941,162
2024-07-05	18.350	18.492	18.020	18.098	18.098	1,441,945
2024-07-04	18.398	18.598	18.108	18.290	18.290	1,123,847
2024-07-03	18.221	18.424	18.072	18.121	18.121	2,476,007
2024-07-02	18.478	18.748	17.900	18.121	18.121	2,383,444
2024-07-01	18.850	19.307	18.570	19.307	19.307	798,943
2024-06-28	18.625	19.307	18.210	19.307	19.307	2,213,646
2024-06-27	19.188	19.450	18.478	19.307	19.307	2,923,656
2024-06-26	19.278	19.428	19.130	19.307	19.307	818,323
2024-06-25	19.313	19.540	19.186	19.307	19.307	1,973,417
2024-06-24	19.124	19.514	18.918	19.111	19.111	1,725,635
2024-06-21	18.949	19.308	18.882	19.111	19.111	2,466,516
2024-06-20	18.969	19.244	18.858	19.096	19.096	702,335
2024-06-19	19.004	19.220	18.950	18.986	18.986	2,087,840
2024-06-18	19.220	19.244	18.948	19.002	19.002	3,268,014
2024-06-17	18.981	19.214	18.816	18.823	18.823	7,170,753
2024-06-14	19.578	19.734	18.246	18.823	18.823	4,492,680
2024-06-13	20.189	20.205	19.538	20.163	20.163	3,358,153
2024-06-12	20.087	20.255	19.768	20.163	20.163	3,609,847
2024-06-11	20.274	20.405	19.908	20.040	20.040	1,997,182
2024-06-10	19.829	20.325	19.704	20.229	20.229	2,811,701
2024-06-07	20.301	20.435	19.970	20.179	20.179	1,853,314
2024-06-06	20.335	20.480	20.055	20.277	20.277	1,371,814
2024-06-05	20.031	20.395	19.806	20.178	20.178	4,394,865

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	1.5485 EUR
2023-04-24	1.1537 EUR
2022-04-19	0.9031 EUR
2021-04-19	0.2767 EUR
2021-03-15	0.0839 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.