Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	18.878	19.166	18.632	18.985	15.342	6,837,058
2022-01-13	18.383	19.010	18.340	18.925	15.293	6,347,942
2022-01-12	18.188	18.490	18.070	18.318	14.802	4,056,531
2022-01-11	17.918	18.102	17.880	18.013	14.556	3,547,325
2022-01-10	18.145	18.280	17.812	17.963	14.515	4,865,654
2022-01-07	18.325	18.498	17.850	18.013	14.556	7,171,586
2022-01-06	18.098	18.618	18.080	18.295	14.784	6,494,031
2022-01-05	17.875	18.428	17.690	18.385	14.857	8,623,705
2022-01-04	17.445	17.834	17.182	17.630	14.247	5,341,390
2021-12-31	16.735	16.735	16.622	16.735	13.523	106,248
2021-12-30	16.730	16.784	16.614	16.735	13.523	2,034,295
2021-12-29	16.860	16.906	16.596	16.713	13.505	1,999,111
2021-12-24	16.590	16.590	16.448	16.590	13.406	61,102
2021-12-23	16.503	16.632	16.466	16.590	13.406	3,294,270
2021-12-22	16.318	16.452	16.128	16.373	13.231	3,260,986
2021-12-21	16.080	16.308	15.950	16.265	13.144	5,350,769
2021-12-20	16.005	16.472	15.636	15.813	12.778	7,056,906
2021-12-17	16.688	16.776	16.334	16.523	13.352	10,666,268
2021-12-16	16.675	16.916	16.270	16.873	13.635	5,136,567
2021-12-15	16.425	16.548	16.230	16.315	13.184	3,683,556
2021-12-14	16.458	16.520	16.244	16.283	13.158	4,657,025
2021-12-13	16.620	16.732	16.338	16.370	13.229	3,577,662
2021-12-10	16.360	16.700	16.282	16.463	13.303	4,279,051
2021-12-09	16.630	16.758	16.436	16.483	13.319	3,171,736
2021-12-08	16.733	16.880	16.562	16.730	13.519	8,815,745
2021-12-07	16.480	16.994	16.444	16.908	13.663	5,393,185
2021-12-06	15.880	16.400	15.718	16.330	13.196	5,902,951
2021-12-03	16.120	16.204	15.650	15.708	12.693	4,686,969
2021-12-02	15.790	16.220	15.740	16.020	12.946	5,083,137
2021-12-01	15.375	16.066	15.266	16.013	12.940	9,978,187
2021-11-30	15.188	15.372	14.860	15.198	12.281	17,298,927
2021-11-29	15.870	15.900	15.468	15.588	12.596	6,525,674
2021-11-26	15.843	16.230	15.538	15.550	12.566	6,870,842
2021-11-25	16.875	16.892	16.580	16.660	13.463	5,383,161
2021-11-24	16.965	17.040	16.510	16.775	13.556	3,726,471
2021-11-23	17.240	17.300	17.000	17.025	13.758	4,404,787
2021-11-22	17.473	17.568	17.296	17.455	14.105	2,695,501
2021-11-19	18.018	18.042	17.234	17.523	14.160	7,026,559
2021-11-18	17.985	18.088	17.852	17.963	14.515	4,906,382
2021-11-17	18.125	18.140	17.870	17.980	14.530	11,724,245
2021-11-16	18.013	18.198	17.962	18.138	14.657	3,214,882
2021-11-15	17.895	18.044	17.762	17.898	14.463	3,332,420
2021-11-12	17.913	17.944	17.690	17.893	14.459	2,823,010
2021-11-11	17.873	17.960	17.754	17.870	14.441	2,245,492
2021-11-10	17.488	17.930	17.480	17.860	14.433	6,408,831
2021-11-09	17.495	17.736	17.422	17.445	14.097	3,299,741
2021-11-08	17.665	17.698	17.438	17.605	14.227	2,598,487
2021-11-05	17.565	17.808	17.474	17.733	14.330	2,309,574
2021-11-04	17.690	17.820	17.530	17.583	14.208	3,184,910
2021-11-03	17.480	17.602	17.388	17.550	14.182	2,956,202
2021-11-02	17.388	17.550	17.324	17.445	14.097	2,041,599
2021-11-01	17.288	17.580	17.214	17.413	14.071	3,108,438
2021-10-29	17.093	17.270	16.972	17.245	13.936	3,097,505
2021-10-28	17.640	17.990	17.260	17.328	14.002	4,452,398
2021-10-27	17.455	17.594	17.340	17.535	14.170	7,578,045
2021-10-26	17.588	17.696	17.426	17.593	14.216	5,672,242
2021-10-25	16.918	17.581	16.862	17.540	14.174	4,791,269

← NewerPage 21 of 21 · 1,257 trading days

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.