Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	15.991	16.014	15.674	15.908	13.798	3,722,175
2023-03-23	16.100	16.268	15.912	16.203	14.054	3,966,387
2023-03-22	16.181	16.314	16.138	16.182	14.036	1,495,695
2023-03-21	16.055	16.318	16.030	16.239	14.085	7,083,345
2023-03-20	15.693	16.394	15.234	15.866	13.762	12,245,692
2023-03-17	16.038	16.190	15.562	15.646	13.571	5,049,448
2023-03-16	16.092	16.100	15.250	15.873	13.768	9,173,926
2023-03-15	16.319	16.382	15.628	15.732	13.646	12,442,696
2023-03-14	16.130	16.438	15.986	16.405	14.229	6,768,695
2023-03-13	16.832	16.850	16.040	16.209	14.059	6,003,665
2023-03-10	16.754	16.911	16.506	16.824	14.593	9,261,941
2023-03-09	17.451	17.484	17.074	17.214	14.931	5,484,206
2023-03-08	17.457	17.600	17.434	17.445	15.131	24,879,284
2023-03-07	17.479	17.700	17.438	17.548	15.221	4,274,183
2023-03-06	17.701	17.786	17.510	17.552	15.224	2,883,755
2023-03-03	17.323	17.748	17.300	17.696	15.349	8,211,059
2023-03-02	16.993	17.230	16.854	17.165	14.889	5,823,065
2023-03-01	16.679	17.230	16.610	17.045	14.784	7,936,094
2023-02-28	16.622	16.742	16.446	16.566	14.369	10,294,285
2023-02-27	16.484	16.748	16.436	16.689	14.476	4,154,546
2023-02-24	17.005	17.046	16.362	16.450	14.268	5,820,201
2023-02-23	16.469	17.082	16.440	16.864	14.627	18,596,387
2023-02-22	16.221	16.418	15.884	16.201	14.052	12,664,945
2023-02-21	16.103	16.134	15.768	15.849	13.747	5,202,863
2023-02-20	16.057	16.250	16.016	16.156	14.013	4,514,561
2023-02-17	15.865	15.984	12.332	15.944	13.829	3,501,080
2023-02-16	15.954	16.080	15.762	15.971	13.853	10,202,072
2023-02-15	15.610	15.888	15.546	15.879	13.773	3,605,248
2023-02-14	15.655	15.718	15.506	15.643	13.568	3,798,675
2023-02-13	15.466	15.580	15.390	15.466	13.415	2,633,199
2023-02-10	15.612	15.700	15.368	15.422	13.377	2,770,530
2023-02-09	15.169	15.714	15.146	15.624	13.552	5,630,698
2023-02-08	15.171	15.268	14.996	15.140	13.132	2,363,959
2023-02-07	15.127	15.222	15.048	15.066	13.068	6,314,421
2023-02-06	15.077	15.140	14.912	15.022	13.030	3,997,994
2023-02-03	15.065	15.272	14.980	15.214	13.196	10,640,843
2023-02-02	14.610	15.208	14.560	15.178	13.165	17,015,182
2023-02-01	14.466	14.630	14.386	14.521	12.595	3,371,537
2023-01-31	13.963	14.386	13.846	14.372	12.466	4,664,493
2023-01-30	14.268	14.276	13.926	13.995	12.139	9,623,085
2023-01-27	14.138	14.228	14.052	14.194	12.312	10,564,927
2023-01-26	14.033	14.106	13.920	14.037	12.175	4,942,226
2023-01-25	13.919	14.130	13.802	13.931	12.083	9,927,635
2023-01-24	14.087	14.144	13.884	13.997	12.141	3,319,751
2023-01-23	14.053	14.100	13.884	14.054	12.190	2,993,786
2023-01-20	14.023	14.046	13.778	13.953	12.103	7,823,468
2023-01-19	14.153	14.262	13.904	13.955	12.104	11,160,980
2023-01-18	14.380	14.454	14.252	14.279	12.385	29,930,554
2023-01-17	14.338	14.394	14.108	14.310	12.412	5,013,314
2023-01-16	14.296	14.396	14.120	14.348	12.445	4,583,720
2023-01-13	14.727	14.776	14.102	14.191	12.309	5,553,187
2023-01-12	14.727	14.874	14.586	14.814	12.849	4,693,533
2023-01-11	14.763	14.788	14.538	14.616	12.678	1,825,707
2023-01-10	14.574	14.738	14.506	14.725	12.772	5,004,476
2023-01-09	14.536	14.632	14.254	14.567	12.635	2,454,883
2023-01-06	14.422	14.460	14.028	14.399	12.489	5,498,733
2023-01-05	14.100	14.398	14.058	14.332	12.431	5,609,433
2023-01-04	13.838	14.192	13.802	14.184	12.303	5,226,022
2023-01-03	13.657	13.996	13.622	13.862	12.024	5,797,026
2022-12-30	13.355	13.408	13.261	13.353	11.582	2,137,063

← NewerPage 16 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.