Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	20.864	21.110	20.690	21.065	19.715	4,239,794
2023-12-07	21.020	21.200	20.780	20.887	19.548	2,222,313
2023-12-06	20.521	21.210	20.340	21.125	19.771	3,580,576
2023-12-05	20.189	20.461	20.045	20.311	19.009	1,615,073
2023-12-04	20.131	20.350	20.030	20.278	18.978	2,132,227
2023-12-01	20.001	20.125	19.802	20.086	18.799	2,807,366
2023-11-30	19.812	20.170	19.470	19.978	18.697	3,378,534
2023-11-29	18.815	19.826	18.568	19.777	18.509	3,868,342
2023-11-28	18.641	18.746	18.564	18.660	17.464	1,171,661
2023-11-27	18.771	18.816	18.536	18.721	17.521	1,019,304
2023-11-24	18.695	18.834	18.532	18.797	17.592	1,193,925
2023-11-23	18.676	18.814	18.590	18.730	17.529	6,052,057
2023-11-22	18.636	18.734	18.430	18.586	17.395	1,253,723
2023-11-21	18.831	18.912	18.506	18.528	17.340	2,831,775
2023-11-20	18.649	18.894	18.368	18.881	17.671	1,631,043
2023-11-17	18.418	18.879	18.316	18.467	17.283	1,477,008
2023-11-16	18.879	18.980	18.498	18.544	17.355	1,707,846
2023-11-15	18.690	18.898	18.622	18.885	17.675	1,415,446
2023-11-14	18.431	18.727	18.100	18.727	17.527	2,196,897
2023-11-13	18.083	18.321	17.894	18.290	17.118	2,082,823
2023-11-10	17.963	18.230	17.762	18.025	16.870	1,357,575
2023-11-09	18.283	18.310	18.106	18.180	17.015	1,554,767
2023-11-08	18.012	18.458	17.900	18.317	17.143	1,908,675
2023-11-07	18.171	18.452	18.010	18.100	16.940	1,477,014
2023-11-06	18.687	18.838	18.312	18.321	17.147	4,488,818
2023-11-03	18.524	18.760	18.228	18.713	17.514	3,168,498
2023-11-02	18.046	18.492	17.824	18.298	17.125	2,335,740
2023-11-01	17.999	18.136	17.630	17.923	16.774	3,609,523
2023-10-31	17.138	17.702	16.900	17.647	16.516	3,712,675
2023-10-30	17.428	17.532	16.830	16.961	15.874	3,133,089
2023-10-27	17.776	18.110	17.096	17.306	16.197	2,592,243
2023-10-26	17.664	17.968	17.390	17.633	16.503	1,576,169
2023-10-25	17.686	17.854	17.570	17.801	16.660	2,650,261
2023-10-24	17.827	18.034	17.634	17.702	16.567	2,044,574
2023-10-23	17.732	18.049	17.674	18.049	16.892	2,886,724
2023-10-20	17.992	18.240	17.610	17.610	16.481	2,109,789
2023-10-19	18.508	18.761	17.972	18.761	17.559	4,015,805
2023-10-18	18.897	19.172	18.720	18.761	17.559	4,344,871
2023-10-17	18.641	18.894	18.610	18.862	17.653	1,642,672
2023-10-16	18.832	18.962	18.440	18.698	17.500	1,959,261
2023-10-13	18.853	19.148	18.782	18.858	17.649	2,742,908
2023-10-12	19.078	19.196	18.842	18.875	17.665	2,380,281
2023-10-11	18.486	19.208	18.476	18.893	17.682	4,346,780
2023-10-10	18.209	18.626	18.132	18.571	17.381	2,136,713
2023-10-09	17.912	18.046	17.708	17.999	16.845	1,084,629
2023-10-06	17.928	18.084	17.732	17.981	16.829	5,272,247
2023-10-05	17.718	17.932	17.662	17.818	16.676	1,117,098
2023-10-04	17.516	17.850	17.240	17.715	16.580	4,105,505
2023-10-03	17.997	18.180	17.766	17.824	16.682	1,465,727
2023-10-02	18.176	18.354	17.992	18.037	16.881	1,392,621
2023-09-29	18.247	18.422	18.072	18.250	17.080	2,143,669
2023-09-28	17.843	18.196	17.720	18.193	17.027	1,977,095
2023-09-27	17.885	17.944	17.748	17.829	16.686	1,528,531
2023-09-26	17.954	18.082	17.812	17.995	16.842	1,829,188
2023-09-25	17.902	18.276	17.780	18.068	16.910	2,280,258
2023-09-22	18.266	18.428	17.954	18.258	17.088	1,781,809
2023-09-21	18.422	18.538	18.052	18.142	16.979	4,938,629
2023-09-20	18.163	18.648	18.052	18.632	17.438	5,417,880
2023-09-19	17.733	18.130	17.640	18.018	16.863	6,573,866
2023-09-18	18.018	18.094	17.590	17.744	16.607	7,777,649

← NewerPage 13 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.