Stellantis NV historical data

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

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

← NewerPage 3 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.