Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	12.805	12.946	12.674	12.940	11.224	2,781,829
2022-10-03	12.107	12.514	11.968	12.483	10.828	5,376,572
2022-09-30	12.277	12.432	12.050	12.247	10.623	13,488,045
2022-09-29	12.872	12.928	12.050	12.210	10.591	5,556,416
2022-09-28	12.703	12.882	12.472	12.879	11.171	2,054,153
2022-09-27	12.902	13.048	12.744	12.813	11.114	6,729,677
2022-09-26	12.415	12.952	12.415	12.713	11.027	2,765,209
2022-09-23	12.959	12.968	12.352	12.416	10.769	12,344,555
2022-09-22	13.067	13.306	12.986	12.997	11.273	10,210,087
2022-09-21	13.108	13.330	12.950	13.312	11.547	4,438,266
2022-09-20	13.594	13.706	13.128	13.161	11.416	12,958,426
2022-09-16	13.434	13.580	13.294	13.490	11.701	5,344,192
2022-09-15	13.590	13.774	13.552	13.689	11.874	6,335,991
2022-09-14	13.487	13.726	13.398	13.674	11.861	14,098,009
2022-09-13	13.810	13.946	13.534	13.582	11.781	8,081,800
2022-09-12	13.488	13.782	13.446	13.768	11.942	5,641,009
2022-09-09	13.182	13.510	13.162	13.296	11.533	13,550,907
2022-09-08	13.214	13.240	12.867	13.104	11.366	3,146,588
2022-09-07	12.922	13.138	12.862	13.111	11.372	2,986,974
2022-09-06	12.863	13.050	12.776	12.988	11.266	16,056,088
2022-09-05	13.103	13.188	12.815	12.851	11.147	2,739,089
2022-09-02	13.273	13.520	13.142	13.485	11.697	11,116,340
2022-09-01	13.131	13.272	12.874	13.129	11.388	2,539,296
2022-08-31	13.732	13.798	13.336	13.380	11.606	2,113,750
2022-08-30	13.891	13.970	13.520	13.595	11.792	4,223,744
2022-08-26	14.173	14.340	13.678	13.724	11.904	6,030,567
2022-08-25	14.260	14.304	13.956	14.128	12.254	3,459,913
2022-08-24	14.035	14.198	13.800	14.173	12.293	3,005,752
2022-08-23	13.664	14.120	13.652	14.024	12.164	2,862,820
2022-08-22	14.347	14.376	13.714	13.818	11.985	6,536,512
2022-08-19	14.816	14.842	14.422	14.456	12.539	6,825,666
2022-08-18	14.724	14.940	14.698	14.830	12.863	4,316,414
2022-08-17	14.997	15.108	14.640	14.670	12.724	2,743,336
2022-08-16	14.963	15.000	14.802	14.954	12.971	2,324,727
2022-08-15	14.679	14.921	14.648	14.921	12.942	461,398
2022-08-12	14.737	14.928	14.684	14.887	12.913	2,946,661
2022-08-11	14.712	14.756	14.558	14.672	12.726	1,867,883
2022-08-10	14.394	14.672	14.264	14.632	12.691	2,977,010
2022-08-09	14.789	14.846	14.392	14.447	12.531	4,106,864
2022-08-08	14.414	14.790	14.314	14.721	12.769	5,387,269
2022-08-05	14.313	14.582	14.230	14.310	12.412	2,498,718
2022-08-04	14.511	14.704	14.197	14.338	12.436	5,575,929
2022-08-03	14.328	14.424	14.000	14.399	12.489	2,765,126
2022-08-02	14.142	14.294	13.954	14.273	12.380	3,246,548
2022-08-01	14.057	14.308	14.012	14.094	12.225	8,189,718
2022-07-29	13.821	13.972	13.514	13.949	12.099	2,139,578
2022-07-28	13.229	13.626	13.200	13.523	11.730	5,702,940
2022-07-27	12.839	13.022	12.697	12.951	11.233	5,184,685
2022-07-26	12.794	12.938	12.670	12.778	11.083	2,875,353
2022-07-25	12.611	12.904	12.470	12.814	11.115	2,995,425
2022-07-22	12.582	12.706	12.368	12.648	10.971	1,795,740
2022-07-21	12.486	12.687	12.370	12.563	10.897	4,882,427
2022-07-20	12.767	12.884	12.360	12.645	10.968	3,481,912
2022-07-19	12.093	12.782	12.036	12.782	11.087	4,675,684
2022-07-18	12.199	12.330	12.056	12.180	10.565	2,474,075
2022-07-15	11.696	12.076	11.610	11.997	10.406	2,974,121
2022-07-14	11.947	12.088	11.550	11.654	10.108	4,110,290
2022-07-13	12.166	12.190	11.840	12.037	10.441	3,863,437
2022-07-12	12.032	12.326	12.032	12.302	10.671	3,523,912
2022-07-11	12.142	12.456	11.756	12.205	10.586	4,955,693

← NewerPage 18 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.