Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	15.140	15.200	15.014	15.131	14.161	3,006,562
2023-06-22	15.143	15.268	14.996	15.178	14.205	3,061,874
2023-06-21	15.426	15.640	15.366	15.413	14.425	1,142,961
2023-06-20	15.625	15.754	15.336	15.389	14.403	1,852,022
2023-06-19	15.753	15.850	15.684	15.706	14.699	3,354,892
2023-06-16	15.768	15.930	15.680	15.877	14.859	3,636,848
2023-06-15	15.752	15.780	15.480	15.719	14.711	1,521,899
2023-06-14	15.614	15.920	15.596	15.796	14.784	3,043,774
2023-06-13	15.389	15.590	15.378	15.553	14.556	3,896,177
2023-06-12	15.180	15.396	15.176	15.311	14.330	1,875,817
2023-06-09	15.213	15.218	15.040	15.074	14.108	2,483,482
2023-06-08	14.925	15.326	14.878	15.249	14.272	53,712,348
2023-06-07	14.744	14.964	14.622	14.921	13.965	2,749,242
2023-06-06	14.745	14.786	14.556	14.776	13.829	2,024,966
2023-06-05	14.841	14.870	14.646	14.762	13.816	4,176,753
2023-06-02	14.555	14.863	14.484	14.863	13.910	3,668,260
2023-06-01	14.401	14.534	14.238	14.395	13.472	1,737,122
2023-05-31	14.535	14.584	14.148	14.157	13.250	2,586,878
2023-05-30	14.823	14.914	14.700	14.723	13.779	3,183,194
2023-05-26	14.601	14.834	14.390	14.812	13.863	2,342,004
2023-05-25	14.630	14.688	14.412	14.523	13.592	7,142,608
2023-05-24	15.085	15.098	14.572	14.584	13.649	6,284,594
2023-05-23	15.292	15.316	15.160	15.266	14.288	2,779,718
2023-05-22	15.445	15.530	15.238	15.304	14.323	4,913,780
2023-05-19	15.266	15.566	15.206	15.498	14.505	2,307,415
2023-05-18	14.963	15.240	14.880	15.230	14.254	4,921,062
2023-05-17	14.585	14.942	14.568	14.867	13.914	6,114,763
2023-05-16	14.812	14.848	14.550	14.669	13.729	8,302,877
2023-05-15	15.001	15.042	14.832	14.862	13.909	1,554,849
2023-05-12	15.035	15.086	14.938	14.938	13.981	3,227,243
2023-05-11	14.975	15.050	14.766	14.908	13.952	6,297,882
2023-05-10	15.006	15.130	14.886	14.936	13.979	1,974,699
2023-05-09	14.861	14.980	14.776	14.878	13.924	4,310,137
2023-05-05	14.428	14.760	14.374	14.730	13.786	3,023,434
2023-05-04	14.438	14.452	14.174	14.349	13.429	9,487,228
2023-05-03	14.635	14.660	14.322	14.412	13.488	25,442,045
2023-05-02	15.169	15.236	14.692	14.705	13.762	17,353,006
2023-04-28	14.886	15.000	14.534	14.978	14.018	20,217,953
2023-04-27	14.645	14.896	14.578	14.761	13.815	3,675,456
2023-04-26	14.697	14.746	14.492	14.673	13.733	12,325,441
2023-04-25	14.825	14.902	14.640	14.746	13.801	2,583,692
2023-04-24	14.926	15.140	14.710	14.895	13.940	5,553,453
2023-04-21	15.930	16.100	15.710	15.948	13.833	7,312,192
2023-04-20	16.735	16.800	15.924	16.046	13.918	11,864,618
2023-04-19	17.056	17.094	16.844	16.986	14.733	41,428,483
2023-04-18	17.072	17.164	16.920	17.053	14.791	34,774,403
2023-04-17	17.221	17.324	16.978	17.049	14.788	6,855,984
2023-04-14	17.003	17.198	16.968	17.132	14.860	17,456,645
2023-04-13	16.795	16.986	16.770	16.843	14.609	3,371,800
2023-04-12	16.743	17.100	16.710	16.799	14.571	13,503,371
2023-04-11	16.641	16.772	16.524	16.721	14.503	44,181,092
2023-04-06	16.216	16.258	16.050	16.195	14.047	1,628,114
2023-04-05	16.408	16.492	16.070	16.092	13.958	4,286,226
2023-04-04	16.826	16.868	16.412	16.458	14.275	7,145,526
2023-04-03	16.764	16.834	16.650	16.691	14.477	3,250,347
2023-03-31	16.639	16.748	16.500	16.743	14.523	2,813,637
2023-03-30	16.526	16.670	16.316	16.563	14.366	4,199,475
2023-03-29	16.289	16.410	16.000	16.353	14.184	5,023,478
2023-03-28	16.433	16.464	16.226	16.260	14.104	4,144,690
2023-03-27	16.180	16.286	16.020	16.199	14.051	6,380,771

← NewerPage 15 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.