Stellantis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	12.342	12.687	12.170	12.687	12.687	1,317,889
2024-11-19	12.643	12.688	12.034	12.687	12.687	2,946,276
2024-11-18	12.662	12.880	12.510	12.687	12.687	2,961,006
2024-11-15	12.658	12.830	12.578	12.687	12.687	2,622,445
2024-11-14	12.432	12.870	12.400	12.858	12.858	1,852,362
2024-11-13	12.530	12.550	12.282	12.513	12.513	2,749,422
2024-11-12	12.788	12.792	12.448	12.513	12.513	2,182,266
2024-11-11	12.548	12.826	12.376	12.792	12.792	2,005,384
2024-11-08	12.970	13.068	12.346	13.068	13.068	3,561,599
2024-11-07	12.896	13.278	12.808	13.068	13.068	2,686,966
2024-11-06	12.860	13.360	12.520	12.735	12.735	4,411,198
2024-11-05	12.559	12.735	12.424	12.735	12.735	1,818,975
2024-11-04	12.598	12.890	12.598	12.735	12.735	1,958,061
2024-11-01	12.510	12.816	12.510	12.735	12.735	1,908,849
2024-10-31	12.189	12.660	11.756	12.187	12.187	4,149,146
2024-10-30	12.334	12.502	11.980	12.187	12.187	2,785,774
2024-10-29	12.715	12.946	12.338	12.681	12.681	3,319,452
2024-10-28	12.609	12.870	12.254	12.681	12.681	1,907,949
2024-10-25	12.615	12.720	12.342	12.388	12.388	2,558,075
2024-10-24	12.388	12.934	12.388	12.388	12.388	4,932,610
2024-10-23	12.131	12.520	12.078	12.388	12.388	3,560,653
2024-10-22	11.921	12.042	11.852	12.037	12.037	3,411,371
2024-10-21	12.223	12.296	11.910	11.925	11.925	2,257,110
2024-10-18	11.983	12.310	11.925	11.925	11.925	2,038,969
2024-10-17	11.995	12.128	11.908	11.925	11.925	2,485,850
2024-10-16	11.854	12.046	11.720	11.980	11.980	1,987,148
2024-10-15	12.140	12.206	11.826	11.980	11.980	2,250,512
2024-10-14	11.906	12.100	11.788	12.052	12.052	3,573,827
2024-10-11	12.161	12.212	11.604	12.166	12.166	6,454,365
2024-10-10	12.227	12.228	12.042	12.166	12.166	1,831,581
2024-10-09	11.999	12.248	11.886	12.235	12.235	5,248,731
2024-10-08	12.168	12.240	11.956	11.993	11.993	3,869,104
2024-10-07	12.153	12.232	11.936	12.127	12.127	1,975,979
2024-10-04	11.861	12.274	11.810	12.127	12.127	2,172,343
2024-10-03	12.361	12.652	11.760	12.394	12.394	5,397,224
2024-10-02	12.392	12.922	12.322	12.394	12.394	3,146,080
2024-10-01	12.595	12.630	12.358	12.420	12.420	5,977,317
2024-09-30	13.898	13.898	12.326	12.426	12.426	9,676,929
2024-09-27	14.003	14.590	14.002	14.551	14.551	3,332,693
2024-09-26	13.848	14.080	13.848	13.956	13.956	982,776
2024-09-25	13.900	14.026	13.686	14.026	14.026	1,801,105
2024-09-24	13.877	14.140	13.836	14.026	14.026	1,367,835
2024-09-23	13.446	13.904	13.258	13.773	13.773	3,622,595
2024-09-20	13.740	13.740	13.462	13.637	13.637	1,918,712
2024-09-19	13.637	14.262	13.637	13.637	13.637	2,096,178
2024-09-18	13.578	13.764	13.578	13.637	13.637	2,843,637
2024-09-17	13.656	13.778	13.520	13.660	13.660	840,601
2024-09-16	13.555	13.740	13.486	13.586	13.586	3,483,721
2024-09-13	13.534	13.730	13.432	13.586	13.586	2,471,289
2024-09-12	13.822	13.882	13.376	13.608	13.608	5,084,602
2024-09-11	13.712	13.934	13.500	13.608	13.608	2,027,147
2024-09-10	14.078	14.160	13.370	14.039	14.039	4,117,800
2024-09-09	14.022	14.180	13.978	14.039	14.039	1,889,310
2024-09-06	14.230	14.420	14.028	14.030	14.030	2,600,015
2024-09-05	14.510	14.666	14.284	14.330	14.330	2,126,110
2024-09-04	14.407	15.098	13.964	15.098	15.098	1,814,868
2024-09-03	15.110	15.110	14.470	15.098	15.098	2,390,744
2024-09-02	15.110	15.110	14.742	15.098	15.098	2,215,317
2024-08-30	15.098	15.264	15.020	15.098	15.098	1,958,114
2024-08-29	15.011	15.164	14.948	15.090	15.090	1,814,616

← NewerPage 9 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.