Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	11.992	12.488	11.954	12.439	10.789	4,855,497
2022-07-07	11.442	12.088	11.408	11.984	10.395	5,237,444
2022-07-06	11.408	11.520	11.190	11.244	9.753	3,082,653
2022-07-05	11.650	11.750	11.158	11.230	9.741	5,025,263
2022-07-04	11.843	11.900	11.480	11.606	10.067	3,782,282
2022-07-01	11.588	11.932	11.500	11.712	10.159	3,724,919
2022-06-30	11.991	12.020	11.630	11.814	10.247	6,653,499
2022-06-29	12.126	12.316	12.086	12.153	10.541	5,858,732
2022-06-28	12.548	12.780	12.420	12.542	10.879	3,611,960
2022-06-27	12.470	12.768	12.290	12.428	10.780	5,056,429
2022-06-24	12.289	12.450	12.070	12.430	10.782	5,382,766
2022-06-23	12.464	12.568	12.214	12.279	10.651	13,847,772
2022-06-22	12.521	12.606	12.146	12.491	10.834	17,128,468
2022-06-21	12.412	12.768	12.384	12.713	11.027	3,517,205
2022-06-20	12.296	12.430	12.172	12.378	10.736	3,870,536
2022-06-17	12.143	12.470	12.132	12.249	10.625	15,943,429
2022-06-16	12.742	12.816	12.088	12.167	10.553	7,153,389
2022-06-15	12.742	12.894	12.500	12.824	11.123	15,410,258
2022-06-14	12.643	12.660	12.178	12.477	10.822	7,470,102
2022-06-13	12.582	12.770	12.376	12.493	10.836	10,596,169
2022-06-10	13.601	13.654	12.940	12.957	11.239	9,347,478
2022-06-09	13.894	14.020	13.650	13.733	11.912	6,316,156
2022-06-08	13.933	14.098	13.902	13.988	12.133	6,204,938
2022-06-07	13.980	14.046	13.760	13.850	12.013	4,690,538
2022-06-06	13.971	14.140	13.900	14.031	12.170	5,485,086
2022-06-01	14.140	14.498	14.008	14.166	12.287	12,091,753
2022-05-31	13.940	14.180	13.802	13.980	12.126	5,882,288
2022-05-30	13.881	14.036	13.792	13.985	12.130	4,761,536
2022-05-27	13.813	13.870	13.620	13.727	11.907	11,914,445
2022-05-26	13.403	13.776	13.320	13.738	11.916	4,168,769
2022-05-25	13.330	13.396	12.920	13.355	11.584	4,459,203
2022-05-24	13.430	13.538	13.130	13.156	11.411	7,980,552
2022-05-23	13.886	13.898	13.406	13.533	11.738	15,672,770
2022-05-20	13.689	14.054	13.512	13.546	11.750	3,720,662
2022-05-19	13.273	13.480	13.022	13.420	11.640	6,136,722
2022-05-18	13.780	13.884	13.500	13.504	11.713	3,139,722
2022-05-17	13.803	13.900	13.594	13.715	11.896	3,359,055
2022-05-16	13.774	13.856	13.562	13.690	11.874	2,194,369
2022-05-13	13.346	13.792	13.270	13.725	11.905	4,820,254
2022-05-12	12.893	13.330	12.784	13.247	11.490	12,244,264
2022-05-11	13.004	13.358	12.930	13.210	11.458	6,575,062
2022-05-10	12.984	13.160	12.798	12.799	11.102	9,832,760
2022-05-09	13.153	13.286	12.698	12.757	11.065	12,530,225
2022-05-06	12.689	13.310	12.568	13.187	11.438	14,054,037
2022-05-05	13.426	13.458	12.684	12.704	11.019	26,228,844
2022-05-04	13.085	13.100	12.819	12.862	11.156	17,141,070
2022-05-03	12.790	13.040	12.700	12.991	11.268	6,377,097
2022-04-29	13.048	13.140	12.906	13.014	11.288	16,923,540
2022-04-28	12.833	13.190	12.570	12.768	11.075	20,274,676
2022-04-27	12.410	12.698	12.082	12.584	10.915	22,000,135
2022-04-26	13.036	13.162	12.372	12.412	10.766	46,236,418
2022-04-25	12.833	13.729	12.650	12.803	11.105	25,720,598
2022-04-22	13.336	13.496	13.110	13.163	11.417	7,991,763
2022-04-21	13.390	13.746	13.350	13.572	11.772	2,898,550
2022-04-20	13.361	13.544	13.260	13.439	11.657	9,756,217
2022-04-19	13.244	13.510	13.116	13.374	11.600	9,220,941
2022-04-14	14.022	14.170	13.910	14.098	11.393	52,119,074
2022-04-13	13.791	13.994	13.648	13.953	11.275	6,554,398
2022-04-12	13.673	14.120	13.618	13.898	11.231	20,920,705
2022-04-11	13.633	13.976	13.494	13.837	11.182	44,464,815

← NewerPage 19 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.