Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	13.898	14.054	13.690	13.776	11.132	13,992,784
2022-04-07	13.747	14.100	13.538	13.550	10.950	19,167,864
2022-04-06	14.292	14.316	13.480	13.656	11.035	10,503,863
2022-04-05	14.891	14.908	14.270	14.311	11.565	4,174,356
2022-04-04	14.831	15.030	14.458	14.934	12.068	3,007,495
2022-04-01	14.801	15.000	14.686	14.786	11.949	3,724,377
2022-03-31	15.255	15.318	14.798	14.820	11.976	7,811,106
2022-03-30	15.368	15.380	15.040	15.135	12.231	5,129,371
2022-03-29	14.658	15.510	14.620	15.360	12.412	8,364,462
2022-03-28	14.488	14.734	14.434	14.503	11.719	8,360,310
2022-03-25	14.433	14.532	14.250	14.435	11.665	4,316,197
2022-03-24	14.575	14.746	14.320	14.483	11.703	6,427,941
2022-03-23	14.985	15.022	14.410	14.545	11.754	14,856,493
2022-03-22	14.625	15.036	14.574	14.868	12.014	7,490,549
2022-03-21	14.650	14.864	14.512	14.635	11.826	4,620,031
2022-03-18	14.773	14.802	14.166	14.645	11.835	9,251,195
2022-03-17	15.173	15.248	14.444	14.653	11.841	9,612,488
2022-03-16	14.665	15.208	14.472	15.060	12.170	12,628,512
2022-03-15	13.770	14.296	13.530	14.125	11.414	7,035,607
2022-03-14	13.880	14.268	13.752	13.935	11.261	8,791,453
2022-03-11	13.585	14.010	13.382	13.503	10.911	6,285,504
2022-03-10	14.633	14.664	13.358	13.425	10.849	7,983,069
2022-03-09	13.555	14.520	13.410	14.373	11.614	11,837,954
2022-03-08	12.555	13.568	12.526	12.955	10.469	7,231,702
2022-03-07	12.530	13.570	12.178	13.003	10.507	6,037,417
2022-03-04	14.655	14.730	13.710	13.808	11.158	5,655,800
2022-03-03	15.513	15.728	14.872	14.915	12.053	8,764,365
2022-03-02	15.020	15.604	14.730	15.280	12.348	7,553,194
2022-03-01	16.303	16.556	15.236	15.280	12.348	10,114,499
2022-02-28	16.240	16.468	15.810	16.393	13.247	7,282,989
2022-02-25	16.418	16.900	15.882	16.865	13.629	5,983,398
2022-02-24	16.155	16.784	15.720	15.998	12.928	20,864,575
2022-02-23	16.990	17.506	16.910	17.050	13.778	6,245,677
2022-02-22	15.845	16.566	15.756	16.313	13.182	2,919,523
2022-02-21	16.930	16.990	16.070	16.295	13.168	4,181,783
2022-02-18	16.940	17.064	16.580	16.650	13.455	3,070,162
2022-02-17	17.140	17.224	16.716	16.818	13.590	2,191,357
2022-02-16	17.125	17.282	17.022	17.155	13.863	5,913,905
2022-02-15	16.233	17.040	16.160	16.993	13.732	2,789,399
2022-02-14	16.170	16.432	15.846	16.268	13.146	5,104,690
2022-02-11	16.620	17.000	16.610	16.745	13.532	2,822,704
2022-02-10	17.113	17.182	16.746	16.978	13.719	3,531,504
2022-02-09	16.593	17.134	16.580	17.108	13.824	5,980,634
2022-02-08	16.235	16.726	16.220	16.350	13.212	2,841,482
2022-02-07	16.613	16.776	16.302	16.370	13.229	11,371,215
2022-02-04	17.350	17.412	16.340	16.465	13.305	3,934,536
2022-02-03	17.428	17.628	17.324	17.393	14.055	1,779,782
2022-02-02	17.355	17.628	17.346	17.493	14.136	2,774,565
2022-02-01	17.150	17.386	17.102	17.283	13.966	15,164,227
2022-01-31	17.350	17.412	16.804	16.840	13.608	1,764,467
2022-01-28	17.313	17.400	16.830	17.050	13.778	2,580,517
2022-01-27	17.273	17.800	17.124	17.523	14.160	5,206,526
2022-01-26	16.703	17.456	16.662	17.330	14.004	4,564,583
2022-01-25	17.030	17.030	16.374	16.645	13.451	7,977,403
2022-01-24	17.998	18.322	16.764	16.845	13.612	12,824,110
2022-01-21	17.920	18.298	17.850	18.088	14.616	21,522,258
2022-01-20	18.930	19.218	18.512	18.720	15.128	10,357,168
2022-01-19	18.960	19.346	18.880	18.940	15.305	4,783,126
2022-01-18	19.035	19.206	18.770	19.173	15.493	4,134,322
2022-01-17	19.108	19.326	18.985	18.985	15.342	5,626,056

← NewerPage 20 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.