Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.145 | 6.276 | 6.107 | 6.125 | 6.125 | 371,738 |
| 2026-04-30 | 6.163 | 6.423 | 5.958 | 6.218 | 6.218 | 1,046,855 |
| 2026-04-29 | 6.775 | 6.822 | 6.610 | 6.641 | 6.641 | 143,131 |
| 2026-04-28 | 6.807 | 6.957 | 6.630 | 6.701 | 6.701 | 256,697 |
| 2026-04-27 | 6.851 | 6.952 | 6.797 | 6.848 | 6.848 | 75,687 |
| 2026-04-24 | 7.141 | 7.141 | 6.800 | 6.850 | 6.850 | 370,251 |
| 2026-04-23 | 7.333 | 7.429 | 7.162 | 7.191 | 7.191 | 115,770 |
| 2026-04-22 | 7.474 | 7.480 | 7.300 | 7.300 | 7.300 | 83,643 |
| 2026-04-21 | 7.402 | 7.531 | 7.384 | 7.403 | 7.403 | 190,227 |
| 2026-04-20 | 7.281 | 7.362 | 7.208 | 7.351 | 7.351 | 173,036 |
| 2026-04-17 | 7.033 | 7.441 | 7.033 | 7.441 | 7.441 | 290,001 |
| 2026-04-16 | 7.054 | 7.122 | 6.931 | 6.985 | 6.985 | 256,279 |
| 2026-04-15 | 7.152 | 7.240 | 7.019 | 7.060 | 7.060 | 685,542 |
| 2026-04-14 | 6.839 | 6.920 | 6.832 | 6.920 | 6.920 | 158,620 |
| 2026-04-13 | 6.755 | 6.772 | 6.655 | 6.704 | 6.704 | 207,146 |
| 2026-04-10 | 6.787 | 6.937 | 6.764 | 6.886 | 6.886 | 174,020 |
| 2026-04-09 | 6.698 | 6.730 | 6.550 | 6.727 | 6.727 | 143,186 |
| 2026-04-08 | 6.768 | 6.894 | 6.697 | 6.720 | 6.720 | 405,262 |
| 2026-04-07 | 6.262 | 6.616 | 6.262 | 6.322 | 6.322 | 432,303 |
| 2026-04-02 | 6.247 | 6.595 | 6.242 | 6.592 | 6.592 | 781,819 |
| 2026-04-01 | 6.260 | 6.323 | 6.206 | 6.323 | 6.323 | 408,404 |
| 2026-03-31 | 5.949 | 6.090 | 5.940 | 6.073 | 6.073 | 164,612 |
| 2026-03-30 | 5.833 | 6.033 | 5.822 | 6.011 | 6.011 | 258,754 |
| 2026-03-27 | 5.867 | 5.946 | 5.808 | 5.883 | 5.883 | 163,628 |
| 2026-03-26 | 5.880 | 5.967 | 5.746 | 5.894 | 5.894 | 286,794 |
| 2026-03-25 | 5.939 | 6.026 | 5.918 | 5.939 | 5.939 | 483,479 |
| 2026-03-24 | 5.675 | 5.860 | 5.600 | 5.844 | 5.844 | 302,659 |
| 2026-03-23 | 5.423 | 5.766 | 5.318 | 5.660 | 5.660 | 559,782 |
| 2026-03-20 | 5.638 | 5.679 | 5.511 | 5.540 | 5.540 | 220,852 |
| 2026-03-19 | 5.673 | 5.687 | 5.573 | 5.573 | 5.573 | 313,394 |
| 2026-03-18 | 5.878 | 5.887 | 5.728 | 5.773 | 5.773 | 355,814 |
| 2026-03-17 | 5.747 | 5.996 | 5.720 | 5.889 | 5.889 | 321,815 |
| 2026-03-16 | 5.690 | 5.738 | 5.541 | 5.717 | 5.717 | 471,652 |
| 2026-03-13 | 5.917 | 5.940 | 5.724 | 5.724 | 5.724 | 245,497 |
| 2026-03-12 | 5.900 | 5.981 | 5.760 | 5.980 | 5.980 | 579,051 |
| 2026-03-11 | 5.971 | 6.095 | 5.932 | 5.954 | 5.954 | 166,604 |
| 2026-03-10 | 6.156 | 6.196 | 6.018 | 6.072 | 6.072 | 237,784 |
| 2026-03-09 | 5.997 | 6.041 | 5.929 | 5.978 | 5.978 | 669,626 |
| 2026-03-06 | 6.361 | 6.380 | 6.160 | 6.187 | 6.187 | 315,986 |
| 2026-03-05 | 6.443 | 6.535 | 6.286 | 6.297 | 6.297 | 413,898 |
| 2026-03-04 | 6.297 | 6.580 | 6.260 | 6.500 | 6.500 | 425,702 |
| 2026-03-03 | 6.384 | 6.400 | 6.093 | 6.199 | 6.199 | 664,226 |
| 2026-03-02 | 6.490 | 6.681 | 6.443 | 6.468 | 6.468 | 587,643 |
| 2026-02-27 | 6.793 | 6.943 | 6.704 | 6.931 | 6.931 | 459,596 |
| 2026-02-26 | 6.536 | 6.950 | 6.420 | 6.769 | 6.769 | 852,323 |
| 2026-02-25 | 6.560 | 6.640 | 6.507 | 6.507 | 6.507 | 454,216 |
| 2026-02-24 | 6.597 | 6.670 | 6.530 | 6.584 | 6.584 | 194,152 |
| 2026-02-23 | 6.466 | 6.569 | 6.430 | 6.473 | 6.473 | 203,003 |
| 2026-02-20 | 6.453 | 6.661 | 6.438 | 6.560 | 6.560 | 378,454 |
| 2026-02-19 | 6.665 | 6.732 | 6.400 | 6.432 | 6.432 | 571,762 |
| 2026-02-18 | 6.610 | 6.711 | 6.542 | 6.707 | 6.707 | 312,280 |
| 2026-02-17 | 6.609 | 6.710 | 6.510 | 6.590 | 6.590 | 290,753 |
| 2026-02-16 | 6.562 | 6.735 | 6.548 | 6.681 | 6.681 | 336,195 |
| 2026-02-13 | 6.609 | 6.718 | 6.517 | 6.617 | 6.617 | 546,503 |
| 2026-02-12 | 6.400 | 6.771 | 6.395 | 6.642 | 6.642 | 733,493 |
| 2026-02-11 | 6.330 | 6.420 | 6.222 | 6.420 | 6.420 | 760,056 |
| 2026-02-10 | 6.238 | 6.550 | 6.210 | 6.354 | 6.354 | 1,034,544 |
| 2026-02-09 | 6.150 | 6.355 | 6.060 | 6.169 | 6.169 | 1,239,548 |
| 2026-02-06 | 7.000 | 7.152 | 5.742 | 6.164 | 6.164 | 6,188,463 |
| 2026-02-05 | 8.607 | 8.616 | 8.132 | 8.188 | 8.188 | 270,332 |
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.