Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	17.467	18.040	17.268	17.845	16.701	5,078,776
2023-09-14	17.681	17.730	17.480	17.656	16.524	3,407,787
2023-09-13	17.709	18.080	17.672	17.756	16.618	2,022,396
2023-09-12	17.519	17.970	17.468	17.831	16.688	3,700,141
2023-09-11	17.136	17.376	17.112	17.335	16.224	7,955,042
2023-09-08	17.008	17.030	16.672	16.990	15.901	1,916,996
2023-09-07	16.934	17.114	16.882	16.923	15.838	8,448,185
2023-09-06	16.977	17.190	16.890	16.942	15.856	2,797,741
2023-09-05	16.704	16.912	16.580	16.896	15.813	4,049,404
2023-09-04	16.921	17.038	16.775	16.775	15.700	1,698,666
2023-09-01	17.091	17.156	16.746	16.773	15.698	2,534,249
2023-08-31	17.150	17.266	17.080	17.180	16.079	5,574,472
2023-08-30	17.272	17.336	17.102	17.134	16.036	2,161,299
2023-08-29	17.018	17.242	16.924	17.207	16.104	2,507,701
2023-08-28	16.926	17.012	16.782	16.926	15.841	1,788,351
2023-08-25	16.521	16.858	16.470	16.700	15.630	1,575,720
2023-08-24	16.931	16.978	16.510	16.552	15.491	1,929,116
2023-08-23	16.793	16.806	16.606	16.662	15.594	1,287,581
2023-08-22	16.825	16.940	16.702	16.723	15.651	2,754,368
2023-08-21	16.340	16.750	16.304	16.650	15.583	2,209,603
2023-08-18	16.300	16.372	16.154	16.317	15.271	1,996,998
2023-08-17	16.534	16.638	16.410	16.429	15.376	2,175,676
2023-08-16	16.607	16.898	16.506	16.676	15.607	2,659,960
2023-08-15	16.689	16.948	16.540	16.544	15.484	437,800
2023-08-14	16.786	17.018	16.696	16.824	15.746	4,134,602
2023-08-11	17.214	17.242	16.794	16.834	15.755	7,025,232
2023-08-10	17.548	17.732	17.432	17.452	16.333	4,385,832
2023-08-09	17.697	17.838	17.381	17.433	16.316	2,412,123
2023-08-08	17.467	17.838	17.366	17.468	16.348	2,337,618
2023-08-07	17.674	17.900	17.644	17.782	16.642	2,230,120
2023-08-04	17.987	18.050	17.764	17.883	16.737	2,277,244
2023-08-03	17.949	18.023	17.768	17.873	16.727	2,542,855
2023-08-02	17.940	18.168	17.786	18.007	16.853	4,146,262
2023-08-01	18.464	18.740	18.074	18.271	17.100	4,394,563
2023-07-31	18.691	18.880	18.600	18.697	17.499	4,716,847
2023-07-28	18.111	18.686	12.851	18.639	17.444	5,940,338
2023-07-27	17.387	18.186	17.312	18.149	16.986	6,781,963
2023-07-26	17.039	17.380	16.776	17.284	16.176	6,938,083
2023-07-25	16.921	17.000	16.730	16.751	15.677	2,950,045
2023-07-24	16.475	16.814	16.452	16.788	15.712	2,283,803
2023-07-21	16.641	16.726	16.460	16.496	15.439	1,578,306
2023-07-20	16.523	16.700	16.444	16.641	15.574	1,721,132
2023-07-19	16.681	16.742	16.506	16.573	15.511	1,897,084
2023-07-18	16.563	16.662	16.506	16.596	15.532	1,112,350
2023-07-17	16.681	16.722	16.540	16.555	15.494	1,828,312
2023-07-14	16.838	16.848	16.654	16.694	15.624	1,832,593
2023-07-13	16.744	16.898	16.688	16.844	15.764	3,077,946
2023-07-12	16.521	16.794	16.430	16.769	15.694	3,966,595
2023-07-11	16.336	16.394	16.168	16.346	15.298	1,651,539
2023-07-10	16.168	16.388	16.116	16.198	15.160	1,824,837
2023-07-07	15.903	16.240	15.800	16.220	15.180	2,847,135
2023-07-06	16.037	16.242	15.820	15.852	14.836	2,915,414
2023-07-05	16.105	16.292	16.062	16.140	15.106	2,562,499
2023-07-04	16.363	16.414	16.110	16.220	15.180	1,861,828
2023-07-03	16.194	16.388	16.166	16.308	15.263	2,937,986
2023-06-30	16.123	16.184	16.026	16.058	15.029	2,662,057
2023-06-29	15.570	16.164	15.540	16.011	14.985	4,388,329
2023-06-28	15.437	15.504	15.342	15.470	14.478	3,148,533
2023-06-27	15.329	15.348	15.058	15.304	14.323	7,067,081
2023-06-26	15.197	15.302	14.896	15.180	14.207	1,718,339

← NewerPage 14 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.