Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	13.089	13.420	13.048	13.384	11.609	4,737,053
2022-12-28	13.146	13.230	13.074	13.076	11.342	1,085,464
2022-12-23	13.114	13.250	13.062	13.162	11.416	4,221,378
2022-12-22	13.590	13.616	13.060	13.077	11.343	6,253,736
2022-12-21	13.309	13.546	13.246	13.521	11.728	5,856,253
2022-12-20	13.274	13.324	13.174	13.199	11.449	16,785,265
2022-12-19	13.401	13.540	13.370	13.469	11.683	2,022,282
2022-12-16	13.540	13.596	13.332	13.380	11.606	3,538,741
2022-12-15	13.820	13.848	13.454	13.530	11.736	5,111,786
2022-12-14	13.798	13.940	13.782	13.894	12.051	1,932,794
2022-12-13	13.820	14.102	13.624	13.790	11.961	19,414,628
2022-12-12	13.675	13.914	13.620	13.788	11.959	18,091,981
2022-12-09	14.143	14.158	13.570	13.742	11.920	8,856,322
2022-12-08	14.447	14.450	14.078	14.123	12.250	2,284,103
2022-12-07	14.478	14.620	14.410	14.437	12.522	14,501,522
2022-12-06	14.580	14.670	14.411	14.451	12.534	17,502,697
2022-12-05	14.572	14.670	14.480	14.658	12.714	20,639,109
2022-12-02	14.870	14.906	14.466	14.634	12.693	4,877,400
2022-12-01	14.997	15.076	14.842	14.928	12.948	2,930,305
2022-11-30	14.788	14.926	14.694	14.861	12.890	7,414,722
2022-11-29	14.616	14.754	14.384	14.717	12.765	2,249,472
2022-11-28	14.571	14.640	14.470	14.576	12.643	3,167,781
2022-11-25	14.655	14.680	14.506	14.644	12.702	9,147,352
2022-11-24	14.510	14.698	14.506	14.641	12.699	1,164,839
2022-11-23	14.726	14.742	14.446	14.483	12.562	7,454,558
2022-11-22	14.452	14.740	14.394	14.683	12.736	3,234,524
2022-11-21	14.404	14.552	14.370	14.519	12.593	2,422,436
2022-11-18	14.235	14.410	14.188	14.340	12.438	5,921,685
2022-11-17	14.308	14.386	14.002	14.102	12.232	2,271,960
2022-11-16	14.464	14.508	14.160	14.279	12.385	4,098,688
2022-11-15	14.531	14.600	14.390	14.517	12.592	9,992,772
2022-11-14	14.293	14.536	14.256	14.434	12.520	8,953,649
2022-11-11	14.244	14.394	14.130	14.277	12.384	4,303,128
2022-11-10	13.616	14.196	13.608	14.182	12.301	3,801,881
2022-11-09	13.714	13.770	13.550	13.700	11.883	7,753,911
2022-11-08	13.677	13.750	13.552	13.696	11.880	6,735,316
2022-11-07	13.529	13.790	13.434	13.768	11.942	5,391,466
2022-11-04	13.246	13.682	13.192	13.582	11.781	6,416,342
2022-11-03	13.551	13.610	13.090	13.288	11.526	5,337,892
2022-11-02	13.931	14.028	13.696	13.702	11.885	3,410,842
2022-11-01	13.745	14.068	13.694	13.789	11.960	2,630,655
2022-10-31	13.595	13.718	13.438	13.688	11.873	2,031,679
2022-10-28	13.468	13.576	13.332	13.564	11.765	4,338,269
2022-10-27	13.627	13.690	13.422	13.615	11.809	1,716,619
2022-10-26	13.507	13.690	13.420	13.656	11.845	2,276,335
2022-10-25	13.592	13.636	13.246	13.522	11.729	7,456,732
2022-10-24	13.235	13.596	13.104	13.496	11.706	5,357,415
2022-10-21	13.090	13.098	12.836	13.050	11.319	2,252,181
2022-10-20	12.950	13.238	12.848	13.123	11.383	5,382,719
2022-10-19	13.126	13.184	12.962	12.980	11.259	3,090,580
2022-10-18	12.990	13.290	12.920	13.039	11.310	7,805,153
2022-10-17	12.596	12.890	12.454	12.816	11.116	4,944,458
2022-10-14	12.626	12.710	12.406	12.508	10.849	2,967,033
2022-10-13	12.152	12.510	11.980	12.483	10.828	3,210,406
2022-10-12	12.258	12.286	11.952	12.209	10.590	3,212,949
2022-10-11	12.109	12.320	11.866	12.268	10.641	2,067,318
2022-10-10	12.116	12.416	12.102	12.212	10.592	5,376,692
2022-10-07	12.482	12.618	12.240	12.300	10.669	2,497,921
2022-10-06	12.718	12.816	12.476	12.551	10.886	4,627,402
2022-10-05	12.801	12.850	12.384	12.544	10.880	4,068,224

← NewerPage 17 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.