Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.917 | 3.917 | 3.745 | 3.848 | 3.848 | 797,817 |
| 2026-10-16 | 3.900 | 4.014 | 3.886 | 3.996 | 3.996 | 458,617 |
| 2026-10-15 | 3.832 | 3.881 | 3.790 | 3.877 | 3.877 | 259,796 |
| 2026-10-14 | 3.956 | 3.985 | 3.820 | 3.844 | 3.844 | 292,503 |
| 2026-10-13 | 3.957 | 3.997 | 3.882 | 3.923 | 3.923 | 418,315 |
| 2026-10-12 | 4.075 | 4.122 | 3.947 | 3.967 | 3.967 | 344,554 |
| 2026-10-09 | 4.044 | 4.112 | 4.010 | 4.010 | 4.010 | 511,112 |
| 2026-10-08 | 4.079 | 4.079 | 3.940 | 4.005 | 4.005 | 1,111,790 |
| 2026-10-07 | 4.119 | 4.287 | 4.080 | 4.123 | 4.123 | 993,280 |
| 2026-10-06 | 4.030 | 4.159 | 4.016 | 4.063 | 4.063 | 343,735 |
| 2026-10-05 | 3.909 | 4.040 | 3.900 | 3.976 | 3.976 | 317,416 |
| 2026-10-02 | 3.994 | 4.044 | 3.865 | 3.892 | 3.892 | 422,603 |
| 2026-10-01 | 3.850 | 3.900 | 3.820 | 3.845 | 3.845 | 513,615 |
| 2026-09-30 | 3.931 | 3.998 | 3.893 | 3.913 | 3.913 | 183,842 |
| 2026-09-29 | 4.085 | 4.087 | 3.871 | 3.897 | 3.897 | 255,315 |
| 2026-09-28 | 4.104 | 4.188 | 4.050 | 4.050 | 4.050 | 421,071 |
| 2026-09-25 | 3.980 | 4.032 | 3.930 | 4.025 | 4.025 | 308,257 |
| 2026-09-24 | 4.077 | 4.115 | 3.975 | 3.975 | 3.975 | 772,293 |
| 2026-09-23 | 4.233 | 4.237 | 4.135 | 4.143 | 4.143 | 334,672 |
| 2026-09-22 | 4.200 | 4.314 | 4.169 | 4.237 | 4.237 | 269,799 |
| 2026-09-21 | 4.236 | 4.265 | 4.216 | 4.234 | 4.234 | 192,414 |
| 2026-09-18 | 4.421 | 4.439 | 4.164 | 4.184 | 4.184 | 942,998 |
| 2026-09-17 | 4.411 | 4.490 | 4.390 | 4.448 | 4.448 | 417,670 |
| 2026-09-16 | 4.430 | 4.441 | 4.320 | 4.335 | 4.335 | 484,068 |
| 2026-09-15 | 4.508 | 4.585 | 4.468 | 4.489 | 4.489 | 183,459 |
| 2026-09-14 | 4.591 | 4.689 | 4.495 | 4.550 | 4.550 | 405,308 |
| 2026-09-11 | 4.585 | 4.686 | 4.525 | 4.669 | 4.669 | 337,882 |
| 2026-09-10 | 4.577 | 4.618 | 4.496 | 4.539 | 4.539 | 622,078 |
| 2026-09-09 | 4.682 | 4.725 | 4.550 | 4.568 | 4.568 | 446,309 |
| 2026-09-08 | 4.769 | 4.824 | 4.648 | 4.666 | 4.666 | 324,194 |
| 2026-09-07 | 4.789 | 4.872 | 4.779 | 4.805 | 4.805 | 336,773 |
| 2026-09-04 | 4.750 | 4.801 | 4.741 | 4.785 | 4.785 | 455,193 |
| 2026-09-03 | 4.531 | 4.710 | 4.508 | 4.700 | 4.700 | 394,116 |
| 2026-09-02 | 4.588 | 4.596 | 4.479 | 4.511 | 4.511 | 280,325 |
| 2026-09-01 | 4.750 | 4.800 | 4.600 | 4.621 | 4.621 | 387,986 |
| 2026-08-31 | 4.681 | 4.787 | 4.681 | 4.760 | 4.760 | 496,060 |
| 2026-08-28 | 4.580 | 4.713 | 4.566 | 4.672 | 4.672 | 475,372 |
| 2026-08-27 | 4.429 | 4.590 | 4.418 | 4.562 | 4.562 | 412,827 |
| 2026-08-26 | 4.520 | 4.542 | 4.441 | 4.466 | 4.466 | 380,588 |
| 2026-08-25 | 4.461 | 4.494 | 4.382 | 4.489 | 4.489 | 410,802 |
| 2026-08-24 | 4.517 | 4.551 | 4.429 | 4.429 | 4.429 | 646,463 |
| 2026-08-21 | 4.506 | 4.672 | 4.500 | 4.656 | 4.656 | 746,752 |
| 2026-08-20 | 4.739 | 4.740 | 4.385 | 4.465 | 4.465 | 861,095 |
| 2026-08-19 | 4.409 | 4.687 | 4.409 | 4.653 | 4.653 | 1,155,710 |
| 2026-08-18 | 4.438 | 4.484 | 4.389 | 4.394 | 4.394 | 405,920 |
| 2026-08-17 | 4.638 | 4.665 | 4.420 | 4.431 | 4.431 | 1,163,160 |
| 2026-08-14 | 4.658 | 4.702 | 4.613 | 4.615 | 4.615 | 492,519 |
| 2026-08-13 | 4.675 | 4.772 | 4.633 | 4.633 | 4.633 | 679,620 |
| 2026-08-12 | 4.749 | 4.784 | 4.605 | 4.620 | 4.620 | 735,059 |
| 2026-08-11 | 4.841 | 4.854 | 4.730 | 4.756 | 4.756 | 728,307 |
| 2026-08-10 | 4.779 | 4.880 | 4.757 | 4.880 | 4.880 | 975,374 |
| 2026-08-07 | 4.774 | 4.837 | 4.689 | 4.796 | 4.796 | 1,654,453 |
| 2026-08-06 | 4.924 | 4.937 | 4.846 | 4.868 | 4.868 | 304,227 |
| 2026-08-05 | 5.095 | 5.095 | 4.904 | 4.907 | 4.907 | 528,704 |
| 2026-08-04 | 4.924 | 5.020 | 4.865 | 5.008 | 5.008 | 629,316 |
| 2026-08-03 | 5.046 | 5.151 | 4.923 | 4.945 | 4.945 | 719,845 |
| 2026-07-31 | 5.054 | 5.210 | 4.962 | 4.978 | 4.978 | 1,406,445 |
| 2026-07-30 | 4.948 | 5.098 | 4.840 | 5.067 | 5.067 | 1,801,598 |
| 2026-07-29 | 5.206 | 5.338 | 5.110 | 5.276 | 5.276 | 684,022 |
| 2026-07-28 | 5.000 | 5.100 | 4.964 | 5.073 | 5.073 | 313,530 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-22 | 0.6800 EUR |
| 2024-04-22 | 1.5500 EUR |
| 2023-04-24 | 1.3400 EUR |
| 2022-04-19 | 1.0400 EUR |
| 2021-04-19 | 0.3200 EUR |
| 2021-03-15 | 0.1934 EUR |
| 2021-01-14 | 1.8400 EUR |
| 2020-04-20 | 0.7000 EUR |
| 2019-05-20 | 1.3000 EUR |
| 2019-04-23 | 0.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.