Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	24.863	24.996	24.585	24.755	23.168	3,053,414
2024-03-05	24.480	24.775	24.285	24.755	23.168	2,351,166
2024-03-04	24.365	24.660	24.290	24.618	23.040	2,616,574
2024-03-01	24.488	24.640	23.990	24.403	22.838	829,019
2024-02-29	24.345	24.375	24.125	24.240	22.686	4,554,880
2024-02-28	24.033	24.440	23.885	24.403	22.838	2,403,035
2024-02-27	24.113	24.450	23.995	24.245	22.691	2,411,902
2024-02-26	24.648	24.810	24.007	24.303	22.745	3,606,470
2024-02-23	24.245	24.690	24.200	24.583	23.007	1,964,004
2024-02-22	23.928	24.540	23.395	24.303	22.745	2,966,470
2024-02-21	23.535	23.685	23.255	23.533	22.024	2,102,342
2024-02-20	23.680	23.810	23.300	23.428	21.926	6,251,618
2024-02-19	23.715	23.915	23.580	23.648	22.132	1,895,759
2024-02-16	24.233	24.450	23.725	23.793	22.267	3,229,576
2024-02-15	22.743	23.920	22.660	23.813	22.286	5,044,177
2024-02-14	22.388	22.575	22.305	22.503	21.060	1,397,043
2024-02-13	22.685	22.815	22.360	22.393	20.957	2,812,197
2024-02-12	22.503	22.810	22.330	22.668	21.215	2,158,563
2024-02-09	22.303	22.565	22.000	22.435	20.997	2,059,221
2024-02-08	21.855	22.320	21.540	22.128	20.709	3,144,428
2024-02-07	21.540	22.080	21.320	21.640	20.253	3,045,709
2024-02-06	21.230	21.450	21.100	21.378	20.007	1,779,883
2024-02-05	21.353	21.440	20.835	21.035	19.686	2,715,339
2024-02-02	20.960	21.410	20.910	21.150	19.794	4,939,706
2024-02-01	20.364	20.875	20.265	20.648	19.325	2,208,538
2024-01-31	20.230	20.555	20.195	20.254	18.955	1,883,221
2024-01-30	19.592	20.355	19.408	20.254	18.955	3,428,395
2024-01-29	19.526	19.570	19.286	19.458	18.211	2,459,326
2024-01-26	19.351	19.610	19.338	19.458	18.211	2,090,520
2024-01-25	19.294	19.520	19.150	19.458	18.211	2,183,031
2024-01-24	19.616	19.662	19.302	19.521	18.269	1,687,858
2024-01-23	19.772	19.780	19.240	19.573	18.318	1,910,800
2024-01-22	19.921	20.025	19.650	19.683	18.421	1,740,860
2024-01-19	19.940	19.986	19.622	19.663	18.402	2,342,060
2024-01-18	19.611	19.946	19.490	19.816	18.545	4,167,936
2024-01-17	19.731	20.035	19.518	19.578	18.323	3,876,042
2024-01-16	19.868	20.180	19.646	19.901	18.625	3,480,495
2024-01-15	20.397	20.585	20.115	20.144	18.853	6,604,105
2024-01-12	20.722	20.785	20.390	20.445	19.134	1,716,619
2024-01-11	20.940	21.270	20.610	20.673	19.347	3,724,974
2024-01-10	20.560	20.845	20.410	20.706	19.379	1,885,930
2024-01-09	20.655	20.950	20.440	20.572	19.253	1,638,491
2024-01-08	20.410	20.670	20.235	20.563	19.245	1,123,974
2024-01-05	20.364	20.660	20.210	20.525	19.209	1,437,289
2024-01-04	20.474	20.570	20.290	20.473	19.160	1,785,200
2024-01-03	21.185	21.210	20.320	20.439	19.129	2,426,737
2024-01-02	21.298	21.500	20.885	21.183	19.825	1,432,177
2023-12-29	21.215	21.280	21.060	21.178	19.820	711,122
2023-12-28	21.370	21.430	21.150	21.178	19.820	812,260
2023-12-27	21.310	21.360	21.160	21.203	19.844	1,636,313
2023-12-22	21.235	21.950	21.070	21.298	19.932	1,260,310
2023-12-21	21.058	21.355	20.915	21.245	19.883	4,460,474
2023-12-20	21.398	21.450	21.070	21.198	19.839	2,754,698
2023-12-19	21.470	21.505	20.965	21.268	19.904	3,848,486
2023-12-18	21.463	21.625	21.315	21.545	20.164	1,629,627
2023-12-15	21.455	21.895	21.130	21.560	20.178	6,768,673
2023-12-14	21.145	21.350	20.910	21.293	19.928	1,592,925
2023-12-13	20.988	21.235	20.840	20.921	19.580	2,159,749
2023-12-12	20.983	21.220	20.885	20.997	19.651	1,393,574
2023-12-11	21.031	21.175	20.895	21.001	19.655	2,517,375

← NewerPage 12 of 21 · 1,257 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.