Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.092	5.118	4.870	4.967	4.967	490,588
2026-07-24	5.037	5.062	4.950	5.024	5.024	170,228
2026-07-23	5.080	5.142	5.003	5.017	5.017	155,642
2026-07-22	5.032	5.180	5.019	5.097	5.097	138,528
2026-07-21	5.070	5.101	4.929	5.086	5.086	369,097
2026-07-20	5.066	5.200	5.035	5.035	5.035	203,862
2026-07-17	5.184	5.239	5.087	5.090	5.090	353,939
2026-07-16	5.176	5.264	5.160	5.247	5.247	487,679
2026-07-15	5.009	5.202	4.982	5.175	5.175	621,871
2026-07-14	4.900	5.006	4.855	5.000	5.000	264,434
2026-07-13	4.830	5.024	4.774	4.941	4.941	348,989
2026-07-10	4.743	4.870	4.721	4.847	4.847	607,356
2026-07-09	4.680	4.720	4.599	4.666	4.666	626,243
2026-07-08	4.923	4.923	4.682	4.700	4.700	856,171
2026-07-07	5.155	5.155	4.967	4.967	4.967	223,750
2026-07-06	5.010	5.075	4.976	5.009	5.009	288,526
2026-07-03	5.072	5.105	4.885	4.932	4.932	1,011,227
2026-07-02	5.132	5.209	5.070	5.112	5.112	815,940
2026-07-01	5.056	5.149	4.985	5.148	5.148	426,166
2026-06-30	4.922	5.037	4.837	4.988	4.988	375,437
2026-06-29	4.990	5.067	4.880	4.888	4.888	478,233
2026-06-26	5.038	5.078	4.918	5.028	5.028	1,124,995
2026-06-25	5.154	5.264	5.101	5.130	5.130	1,095,973
2026-06-24	5.270	5.281	5.158	5.182	5.182	1,487,444
2026-06-23	5.430	5.493	5.276	5.280	5.280	802,581
2026-06-22	5.628	5.671	5.501	5.664	5.664	240,619
2026-06-19	5.612	5.671	5.587	5.608	5.608	175,402
2026-06-18	5.772	5.780	5.426	5.570	5.570	975,133
2026-06-17	5.812	5.905	5.778	5.803	5.803	463,665
2026-06-16	6.096	6.103	5.956	5.985	5.985	212,238
2026-06-15	6.224	6.275	6.081	6.081	6.081	407,878
2026-06-12	6.028	6.151	5.897	5.913	5.913	542,316
2026-06-11	5.690	5.804	5.659	5.774	5.774	725,544
2026-06-10	6.100	6.106	5.784	5.787	5.787	425,632
2026-06-09	6.107	6.272	6.034	6.034	6.034	220,048
2026-06-08	6.086	6.188	6.030	6.166	6.166	245,983
2026-06-05	6.414	6.470	6.225	6.225	6.225	334,889
2026-06-04	6.342	6.422	6.325	6.422	6.422	218,286
2026-06-03	6.552	6.553	6.314	6.370	6.370	487,622
2026-06-02	6.751	6.792	6.548	6.626	6.626	213,583
2026-06-01	6.887	6.895	6.652	6.682	6.682	369,664
2026-05-29	7.128	7.160	6.859	6.863	6.863	246,824
2026-05-28	6.978	7.054	6.904	6.996	6.996	126,956
2026-05-27	6.889	7.092	6.882	7.022	7.022	294,731
2026-05-26	6.646	6.782	6.646	6.763	6.763	78,882
2026-05-25	6.644	6.780	6.624	6.780	6.780	131,270
2026-05-22	6.432	6.656	6.380	6.500	6.500	569,124
2026-05-21	6.530	6.550	5.980	6.310	6.310	1,079,443
2026-05-20	6.367	6.508	6.329	6.443	6.443	137,668
2026-05-19	6.412	6.481	6.312	6.363	6.363	115,169
2026-05-18	6.377	6.460	6.306	6.386	6.386	158,586
2026-05-15	6.773	6.780	6.400	6.449	6.449	181,176
2026-05-14	6.551	6.763	6.543	6.700	6.700	183,447
2026-05-13	6.353	6.510	6.214	6.477	6.477	190,445
2026-05-12	6.267	6.384	6.235	6.254	6.254	140,637
2026-05-11	6.470	6.512	6.334	6.403	6.403	156,236
2026-05-08	6.404	6.526	6.400	6.512	6.512	208,291
2026-05-07	6.561	6.652	6.361	6.423	6.423	157,452
2026-05-06	6.327	6.672	6.315	6.480	6.480	519,434
2026-05-05	6.113	6.226	6.057	6.182	6.182	251,557

← NewerPage 2 of 3 · 130 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.