NYSE:CSTM | Historical Stock Price | CONSTELLIUM SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.96$6.22$9.75$15.30$24.00$37.652013-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$23.27$23.27101,700——
2013-12-30$22.96$22.96220,300——
2013-12-27$23.03$23.03153,700——
2013-12-26$22.70$22.70116,300——
2013-12-24$22.89$22.89110,200——
2013-12-23$22.57$22.57347,800——
2013-12-20$22.40$22.40569,900——
2013-12-19$21.92$21.92268,100——
2013-12-18$21.93$21.93420,400——
2013-12-17$21.81$21.81107,100——
2013-12-16$21.81$21.81339,600——
2013-12-13$21.71$21.71244,600——
2013-12-12$21.07$21.073,519,500——
2013-12-11$21.07$21.07338,800——
2013-12-10$21.55$21.55420,000——
2013-12-09$21.48$21.48281,400——
2013-12-06$21.00$21.00694,000——
2013-12-05$21.36$21.36313,300——
2013-12-04$21.71$21.7173,600——
2013-12-03$21.89$21.89361,500——
2013-12-02$21.81$21.81292,200——
2013-11-29$21.62$21.6275,100——
2013-11-27$21.46$21.46160,400——
2013-11-26$21.52$21.52227,900——
2013-11-25$21.37$21.37489,000——
2013-11-22$21.93$21.93264,200——
2013-11-21$21.44$21.44528,300——
2013-11-20$19.88$19.88146,200——
2013-11-19$20.00$20.00205,300——
2013-11-18$19.99$19.99271,800——
2013-11-15$20.15$20.15387,400——
2013-11-14$20.09$20.09599,000——
2013-11-13$18.55$18.55266,200——
2013-11-12$18.50$18.50524,600——
2013-11-11$18.43$18.43704,000——
2013-11-08$18.85$18.855,790,200——
2013-11-07$17.22$17.22673,700——
2013-11-06$16.69$16.691,087,600——
2013-11-05$18.07$18.07459,500——
2013-11-04$18.76$18.7661,600——
2013-11-01$18.75$18.7571,700——
2013-10-31$18.47$18.4742,700——
2013-10-30$18.52$18.52102,200——
2013-10-29$18.87$18.8793,400——
2013-10-28$19.00$19.0094,700——
2013-10-25$18.56$18.5656,100——
2013-10-24$18.05$18.05312,700——
2013-10-23$18.28$18.28203,300——
2013-10-22$18.15$18.15363,400——
2013-10-21$17.45$17.45901,400——
2013-10-18$17.90$17.90533,100——
2013-10-17$18.75$18.75175,000——
2013-10-16$18.93$18.93141,900——
2013-10-15$18.85$18.85193,400——
2013-10-14$18.71$18.7129,400——
2013-10-11$18.66$18.66130,300——
2013-10-10$18.42$18.42127,500——
2013-10-09$18.08$18.08144,200——
2013-10-08$18.39$18.39126,100——
2013-10-07$18.36$18.36264,000——
2013-10-04$18.44$18.44122,400——
2013-10-03$18.08$18.08134,200——
2013-10-02$18.27$18.27432,300——
2013-10-01$18.57$18.57218,800——
2013-09-30$19.40$19.4084,700——
2013-09-27$19.18$19.18140,000——
2013-09-26$19.01$19.01130,800——
2013-09-25$18.88$18.88223,100——
2013-09-24$19.32$19.3250,200——
2013-09-23$19.45$19.4560,700——
2013-09-20$19.73$19.7337,400——
2013-09-19$20.03$20.03260,100——
2013-09-18$20.13$20.13424,600——
2013-09-17$19.44$19.4490,900——
2013-09-16$19.40$19.40649,900——
2013-09-13$19.52$19.52219,300——
2013-09-12$19.28$19.28190,700——
2013-09-11$19.71$19.71106,200——
2013-09-10$19.94$19.94130,400——
2013-09-09$19.94$19.94153,000——
2013-09-06$19.88$19.8891,900——
2013-09-05$19.90$19.90416,600——
2013-09-04$19.55$19.55492,200——
2013-09-03$18.85$18.85167,800——
2013-08-30$17.70$17.70227,200——
2013-08-29$17.83$17.83199,300——
2013-08-28$18.19$18.19136,500——
2013-08-27$18.04$18.04222,300——
2013-08-26$18.11$18.11135,300——
2013-08-23$17.62$17.6233,100——
2013-08-22$17.65$17.6554,200——
2013-08-21$17.61$17.6158,300——
2013-08-20$17.67$17.67230,400——
2013-08-19$17.74$17.74101,000——
2013-08-16$17.85$17.85172,000——
2013-08-15$18.02$18.02177,300——
2013-08-14$18.21$18.21131,000——
2013-08-13$17.99$17.9976,200——
2013-08-12$17.66$17.6677,200——
2013-08-09$17.99$17.9967,600——
2013-08-08$18.29$18.2973,700——
2013-08-07$17.96$17.96153,200——
2013-08-06$18.60$18.6082,000——
2013-08-05$18.66$18.66251,700——
2013-08-02$18.36$18.3658,000——
2013-08-01$18.11$18.1195,300——
2013-07-31$18.21$18.21324,800——
2013-07-30$18.36$18.36126,000——
2013-07-29$18.33$18.3345,400——
2013-07-26$18.02$18.02357,200——
2013-07-25$17.50$17.50376,400——
2013-07-24$17.12$17.1297,100——
2013-07-23$17.57$17.57159,100——
2013-07-22$17.68$17.68242,000——
2013-07-19$17.35$17.3557,600——
2013-07-18$17.45$17.4574,300——
2013-07-17$16.96$16.96165,100——
2013-07-16$17.18$17.18224,500——
2013-07-15$17.10$17.1018,400——
2013-07-12$17.01$17.01177,700——
2013-07-11$17.19$17.19449,700——
2013-07-10$16.83$16.83208,200——
2013-07-09$16.37$16.37129,900——
2013-07-08$16.54$16.54254,400——
2013-07-05$16.32$16.3240,400——
2013-07-03$16.18$16.1829,800——
2013-07-02$15.86$15.86399,000——
2013-07-01$16.25$16.25354,800——
2013-06-28$16.15$16.15371,200——
2013-06-27$15.88$15.88360,200——
2013-06-26$15.10$15.10402,300——
2013-06-25$14.98$14.98675,600——
2013-06-24$15.15$15.15470,800——
2013-06-21$15.32$15.32292,600——
2013-06-20$15.46$15.46565,000——
2013-06-19$15.43$15.43308,600——
2013-06-18$15.21$15.21229,300——
2013-06-17$15.03$15.03315,000——
2013-06-14$15.15$15.15344,800——
2013-06-13$14.95$14.95173,400——
2013-06-12$14.88$14.88227,300——
2013-06-11$14.82$14.82575,500——
2013-06-10$15.11$15.11227,400——
2013-06-07$15.04$15.04188,400——
2013-06-06$14.95$14.95128,500——
2013-06-05$14.98$14.98261,300——
2013-06-04$15.06$15.06580,500——
2013-06-03$15.01$15.01558,900——
2013-05-31$14.70$14.70414,300——
2013-05-30$14.78$14.78556,900——
2013-05-29$14.63$14.63462,000——
2013-05-28$14.85$14.851,747,500——
2013-05-24$14.82$14.822,020,500——
2013-05-23$14.53$14.539,415,900——