Stellantis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 20.031 | 20.150 | 19.820 | 19.970 | 19.970 | 2,025,376 |
| 2024-06-03 | 20.558 | 20.665 | 20.135 | 20.220 | 20.220 | 1,552,734 |
| 2024-05-31 | 20.512 | 20.575 | 20.170 | 20.220 | 20.220 | 3,541,062 |
| 2024-05-30 | 20.211 | 20.670 | 20.070 | 20.455 | 20.455 | 2,595,282 |
| 2024-05-29 | 20.694 | 20.855 | 20.145 | 20.283 | 20.283 | 5,809,277 |
| 2024-05-28 | 20.963 | 21.140 | 20.510 | 20.656 | 20.656 | 1,910,765 |
| 2024-05-24 | 20.227 | 20.620 | 20.145 | 20.416 | 20.416 | 3,097,350 |
| 2024-05-23 | 20.502 | 20.785 | 20.270 | 20.416 | 20.416 | 2,261,379 |
| 2024-05-22 | 20.325 | 20.658 | 20.045 | 20.658 | 20.658 | 5,065,586 |
| 2024-05-21 | 20.535 | 20.810 | 20.355 | 20.658 | 20.658 | 1,967,224 |
| 2024-05-20 | 20.849 | 21.150 | 20.640 | 20.658 | 20.658 | 948,787 |
| 2024-05-17 | 21.055 | 21.610 | 20.720 | 20.811 | 20.811 | 2,682,723 |
| 2024-05-16 | 21.275 | 21.505 | 20.910 | 21.103 | 21.103 | 2,174,830 |
| 2024-05-15 | 21.543 | 21.680 | 21.215 | 21.378 | 21.378 | 4,774,775 |
| 2024-05-14 | 21.135 | 21.570 | 20.900 | 21.498 | 21.498 | 6,978,742 |
| 2024-05-13 | 20.393 | 21.120 | 20.155 | 21.065 | 21.065 | 2,903,342 |
| 2024-05-10 | 20.197 | 20.430 | 20.080 | 20.296 | 20.296 | 1,212,723 |
| 2024-05-09 | 19.973 | 20.300 | 19.680 | 20.296 | 20.296 | 2,501,781 |
| 2024-05-08 | 20.210 | 20.420 | 19.644 | 20.178 | 20.178 | 2,008,294 |
| 2024-05-07 | 20.312 | 20.490 | 20.125 | 20.178 | 20.178 | 7,123,474 |
| 2024-05-03 | 20.174 | 20.465 | 19.860 | 20.006 | 20.006 | 2,289,934 |
| 2024-05-02 | 20.864 | 20.880 | 19.902 | 20.006 | 20.006 | 13,278,311 |
| 2024-05-01 | 20.880 | 20.880 | 20.812 | 20.812 | 20.812 | 109,539 |
| 2024-04-30 | 22.915 | 23.185 | 20.840 | 20.991 | 20.991 | 4,568,359 |
| 2024-04-29 | 23.318 | 23.410 | 22.920 | 23.205 | 23.205 | 31,928,263 |
| 2024-04-26 | 23.193 | 23.390 | 22.755 | 23.123 | 23.123 | 1,068,332 |
| 2024-04-25 | 23.275 | 23.580 | 22.775 | 22.938 | 22.938 | 9,040,296 |
| 2024-04-24 | 23.505 | 23.580 | 23.190 | 23.288 | 23.288 | 21,932,039 |
| 2024-04-23 | 23.158 | 23.730 | 23.010 | 23.288 | 23.288 | 10,200,548 |
| 2024-04-22 | 23.085 | 23.320 | 22.540 | 23.078 | 23.078 | 4,494,270 |
| 2024-04-19 | 23.960 | 24.485 | 23.750 | 24.158 | 22.609 | 6,989,014 |
| 2024-04-18 | 24.343 | 24.480 | 24.090 | 24.315 | 22.757 | 2,991,292 |
| 2024-04-17 | 24.365 | 24.510 | 24.105 | 24.308 | 22.749 | 11,000,235 |
| 2024-04-16 | 24.430 | 25.140 | 24.040 | 24.930 | 23.332 | 15,685,522 |
| 2024-04-15 | 24.663 | 25.445 | 24.285 | 24.930 | 23.332 | 4,295,448 |
| 2024-04-12 | 25.355 | 25.535 | 24.240 | 25.173 | 23.559 | 2,667,228 |
| 2024-04-11 | 25.070 | 25.380 | 24.905 | 25.173 | 23.559 | 1,347,685 |
| 2024-04-10 | 25.343 | 25.595 | 24.920 | 25.173 | 23.559 | 15,860,648 |
| 2024-04-09 | 24.828 | 25.350 | 24.670 | 24.988 | 23.386 | 7,617,455 |
| 2024-04-08 | 24.613 | 24.995 | 24.440 | 24.953 | 23.353 | 41,555,962 |
| 2024-04-05 | 24.483 | 24.953 | 24.347 | 24.953 | 23.353 | 17,304,396 |
| 2024-04-04 | 25.040 | 25.395 | 24.860 | 24.953 | 23.353 | 1,841,736 |
| 2024-04-03 | 25.448 | 25.495 | 24.630 | 24.953 | 23.353 | 2,623,674 |
| 2024-04-02 | 26.320 | 26.400 | 25.415 | 25.445 | 23.814 | 8,241,362 |
| 2024-03-28 | 26.755 | 26.870 | 26.250 | 26.298 | 24.612 | 4,200,367 |
| 2024-03-27 | 26.538 | 26.790 | 26.415 | 26.598 | 24.893 | 1,500,603 |
| 2024-03-26 | 27.195 | 27.345 | 26.345 | 26.635 | 24.928 | 3,686,571 |
| 2024-03-25 | 26.948 | 27.185 | 26.850 | 27.123 | 25.384 | 1,769,796 |
| 2024-03-22 | 26.833 | 27.555 | 26.410 | 26.983 | 25.253 | 2,045,998 |
| 2024-03-21 | 27.035 | 27.180 | 26.600 | 26.983 | 25.253 | 5,491,327 |
| 2024-03-20 | 26.613 | 27.430 | 26.415 | 26.623 | 24.916 | 1,454,335 |
| 2024-03-19 | 26.183 | 26.620 | 26.000 | 26.588 | 24.883 | 1,803,857 |
| 2024-03-18 | 26.198 | 26.505 | 25.870 | 26.035 | 24.366 | 1,967,387 |
| 2024-03-15 | 25.515 | 26.125 | 25.215 | 26.035 | 24.366 | 2,534,053 |
| 2024-03-14 | 25.463 | 25.808 | 25.180 | 25.808 | 24.153 | 1,794,002 |
| 2024-03-13 | 25.770 | 25.950 | 25.410 | 25.808 | 24.153 | 5,127,582 |
| 2024-03-12 | 25.348 | 25.850 | 25.130 | 25.808 | 24.153 | 1,547,301 |
| 2024-03-11 | 24.788 | 25.360 | 24.670 | 25.298 | 23.676 | 7,277,713 |
| 2024-03-08 | 25.145 | 25.340 | 25.010 | 25.170 | 23.557 | 9,079,759 |
| 2024-03-07 | 24.763 | 25.250 | 24.650 | 25.170 | 23.557 | 3,070,552 |
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.