Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	13.398	13.574	12.665	12.665	12.665	2,207,223
2025-02-14	12.934	13.500	12.665	12.665	12.665	4,789,614
2025-02-13	12.744	13.366	12.665	12.665	12.665	5,838,942
2025-02-12	12.632	12.816	12.632	12.665	12.665	2,041,511
2025-02-11	12.603	12.894	12.550	12.665	12.665	1,646,851
2025-02-10	12.561	12.708	12.510	12.540	12.540	1,726,059
2025-02-07	12.468	12.860	12.468	12.540	12.540	3,070,472
2025-02-06	12.477	12.740	12.304	12.540	12.540	2,790,632
2025-02-05	12.622	12.674	12.402	12.540	12.540	3,309,992
2025-02-04	12.243	12.674	12.218	12.620	12.620	4,180,503
2025-02-03	12.827	12.906	11.882	12.906	12.906	6,650,524
2025-01-31	12.980	13.054	12.860	12.906	12.906	2,752,635
2025-01-30	12.811	13.120	12.777	12.777	12.777	6,592,199
2025-01-29	12.789	12.910	12.666	12.777	12.777	2,812,653
2025-01-28	13.058	13.350	12.740	12.777	12.777	4,467,979
2025-01-27	12.790	13.020	12.641	12.641	12.641	2,423,065
2025-01-24	12.643	13.200	12.641	12.641	12.641	2,985,181
2025-01-23	12.608	12.730	12.524	12.641	12.641	1,747,740
2025-01-22	12.693	12.806	12.544	12.662	12.662	2,396,594
2025-01-21	12.500	12.732	12.500	12.662	12.662	2,366,982
2025-01-20	12.479	12.858	12.324	12.364	12.364	4,982,924
2025-01-17	12.222	12.888	12.222	12.626	12.626	7,438,177
2025-01-16	12.396	12.558	12.117	12.117	12.117	2,992,661
2025-01-15	12.085	12.372	12.046	12.117	12.117	2,565,186
2025-01-14	12.018	12.574	11.974	12.117	12.117	2,546,350
2025-01-13	12.251	12.314	11.908	12.271	12.271	3,900,976
2025-01-10	12.415	12.600	12.254	12.271	12.271	2,649,655
2025-01-09	12.424	12.428	12.240	12.388	12.388	2,704,046
2025-01-08	12.702	12.754	12.370	12.674	12.674	2,582,264
2025-01-07	12.512	12.870	12.512	12.674	12.674	3,292,228
2025-01-06	12.200	13.114	12.200	12.674	12.674	5,369,747
2025-01-03	12.416	12.554	12.052	12.147	12.147	3,707,100
2025-01-02	12.599	12.804	12.434	12.586	12.586	2,420,814
2024-12-31	12.530	12.722	12.288	12.288	12.288	18,151
2024-12-30	12.529	12.740	12.288	12.288	12.288	2,040,093
2024-12-27	12.498	12.614	12.288	12.288	12.288	1,830,000
2024-12-24	12.401	12.450	12.288	12.288	12.288	12,878
2024-12-23	12.384	12.386	12.198	12.288	12.288	1,700,234
2024-12-20	12.372	12.378	12.010	12.361	12.361	3,335,656
2024-12-19	12.362	12.706	12.362	12.382	12.382	2,609,657
2024-12-18	12.714	13.014	12.670	12.749	12.749	4,229,270
2024-12-17	12.551	12.894	12.500	12.749	12.749	6,558,673
2024-12-16	13.275	13.292	12.598	13.231	13.231	5,094,579
2024-12-13	13.166	13.472	13.166	13.231	13.231	5,882,220
2024-12-12	13.194	13.422	13.194	13.231	13.231	4,724,652
2024-12-11	13.237	13.384	13.110	13.241	13.241	3,408,594
2024-12-10	13.012	13.280	12.980	13.241	13.241	4,931,606
2024-12-09	12.897	13.306	12.896	12.896	12.896	5,472,162
2024-12-06	12.630	13.090	12.630	12.896	12.896	9,965,076
2024-12-05	12.090	12.664	12.090	12.595	12.595	13,016,737
2024-12-04	11.944	12.302	11.944	12.043	12.043	7,386,125
2024-12-03	11.780	12.070	11.780	11.955	11.955	7,081,335
2024-12-02	11.922	11.922	11.266	11.730	11.730	11,060,619
2024-11-29	12.117	12.536	12.117	12.117	12.117	5,191,056
2024-11-28	12.147	12.516	12.000	12.117	12.117	3,536,785
2024-11-27	12.007	12.136	11.840	12.117	12.117	4,834,592
2024-11-26	12.566	12.566	12.048	12.167	12.167	5,190,126
2024-11-25	12.488	12.906	12.167	12.167	12.167	11,952,747
2024-11-22	12.258	12.526	11.970	12.167	12.167	2,246,947
2024-11-21	12.192	12.198	11.914	12.167	12.167	2,418,829

← NewerPage 8 of 21 · 1,258 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.