Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.363 | 8.809 | 8.335 | 8.677 | 8.677 | 323,977 |
| 2026-02-03 | 8.357 | 8.547 | 8.296 | 8.370 | 8.370 | 138,636 |
| 2026-02-02 | 8.245 | 8.488 | 8.224 | 8.448 | 8.448 | 100,550 |
| 2026-01-30 | 8.191 | 8.284 | 8.114 | 8.284 | 8.284 | 110,345 |
| 2026-01-29 | 8.162 | 8.265 | 8.083 | 8.116 | 8.116 | 167,174 |
| 2026-01-28 | 8.137 | 8.319 | 8.050 | 8.198 | 8.198 | 185,237 |
| 2026-01-27 | 8.159 | 8.180 | 8.018 | 8.162 | 8.162 | 172,160 |
| 2026-01-26 | 8.218 | 8.246 | 8.113 | 8.130 | 8.130 | 139,532 |
| 2026-01-23 | 8.311 | 8.354 | 8.171 | 8.289 | 8.289 | 135,645 |
| 2026-01-22 | 8.460 | 8.467 | 8.264 | 8.402 | 8.402 | 151,165 |
| 2026-01-21 | 8.059 | 8.262 | 8.041 | 8.238 | 8.238 | 118,845 |
| 2026-01-20 | 8.149 | 8.173 | 8.021 | 8.086 | 8.086 | 140,123 |
| 2026-01-19 | 8.142 | 8.288 | 8.120 | 8.242 | 8.242 | 221,184 |
| 2026-01-16 | 8.597 | 8.602 | 8.389 | 8.395 | 8.395 | 124,469 |
| 2026-01-15 | 8.740 | 8.756 | 8.584 | 8.668 | 8.668 | 80,362 |
| 2026-01-14 | 8.686 | 8.849 | 8.625 | 8.770 | 8.770 | 141,297 |
| 2026-01-13 | 9.006 | 9.014 | 8.650 | 8.680 | 8.680 | 359,684 |
| 2026-01-12 | 9.241 | 9.241 | 8.960 | 9.012 | 9.012 | 217,661 |
| 2026-01-09 | 9.475 | 9.716 | 9.401 | 9.423 | 9.423 | 110,547 |
| 2026-01-08 | 9.141 | 9.457 | 8.989 | 9.431 | 9.431 | 383,858 |
| 2026-01-07 | 9.412 | 9.464 | 9.259 | 9.270 | 9.270 | 137,431 |
| 2026-01-06 | 9.712 | 9.712 | 9.342 | 9.392 | 9.392 | 159,419 |
| 2026-01-05 | 9.733 | 9.840 | 9.511 | 9.606 | 9.606 | 126,526 |
| 2026-01-02 | 9.487 | 9.720 | 9.487 | 9.720 | 9.720 | 106,728 |
| 2025-12-30 | 9.378 | 9.467 | 9.378 | 9.451 | 9.451 | 31,539 |
| 2025-12-29 | 9.372 | 9.438 | 9.301 | 9.424 | 9.424 | 131,312 |
| 2025-12-23 | 9.537 | 9.570 | 9.301 | 9.399 | 9.399 | 70,521 |
| 2025-12-22 | 9.893 | 9.893 | 9.372 | 9.449 | 9.449 | 180,828 |
| 2025-12-19 | 9.972 | 10.012 | 9.888 | 9.900 | 9.900 | 81,895 |
| 2025-12-18 | 9.991 | 10.060 | 9.840 | 10.018 | 10.018 | 102,655 |
| 2025-12-17 | 10.102 | 10.102 | 9.936 | 10.014 | 10.014 | 55,301 |
| 2025-12-16 | 10.146 | 10.332 | 10.064 | 10.102 | 10.102 | 60,727 |
| 2025-12-15 | 10.186 | 10.258 | 10.016 | 10.094 | 10.094 | 90,209 |
| 2025-12-12 | 10.082 | 10.178 | 10.040 | 10.048 | 10.048 | 75,332 |
| 2025-12-11 | 10.038 | 10.112 | 9.817 | 10.016 | 10.016 | 161,356 |
| 2025-12-10 | 10.114 | 10.190 | 10.040 | 10.174 | 10.174 | 102,686 |
| 2025-12-09 | 10.328 | 10.332 | 10.082 | 10.128 | 10.128 | 149,020 |
| 2025-12-08 | 10.366 | 10.428 | 10.234 | 10.278 | 10.278 | 78,502 |
| 2025-12-05 | 10.362 | 10.500 | 10.264 | 10.432 | 10.432 | 284,351 |
| 2025-12-04 | 9.880 | 10.300 | 9.818 | 10.220 | 10.220 | 282,758 |
| 2025-12-03 | 9.767 | 9.900 | 9.590 | 9.839 | 9.839 | 462,962 |
| 2025-12-02 | 9.188 | 9.220 | 9.102 | 9.140 | 9.140 | 76,033 |
| 2025-12-01 | 9.073 | 9.302 | 9.030 | 9.210 | 9.210 | 124,689 |
| 2025-11-28 | 9.014 | 9.204 | 8.995 | 9.197 | 9.197 | 92,228 |
| 2025-11-27 | 8.963 | 9.120 | 8.934 | 9.022 | 9.022 | 85,835 |
| 2025-11-26 | 9.047 | 9.047 | 8.865 | 8.973 | 8.973 | 98,147 |
| 2025-11-25 | 8.791 | 9.121 | 8.706 | 9.038 | 9.038 | 180,677 |
| 2025-11-24 | 8.620 | 8.806 | 8.598 | 8.767 | 8.767 | 132,139 |
| 2025-11-21 | 8.092 | 8.476 | 8.083 | 8.457 | 8.457 | 167,207 |
| 2025-11-20 | 8.489 | 8.496 | 8.170 | 8.199 | 8.199 | 100,621 |
| 2025-11-19 | 8.418 | 8.512 | 8.354 | 8.418 | 8.418 | 119,595 |
| 2025-11-18 | 8.591 | 8.613 | 8.299 | 8.407 | 8.407 | 276,795 |
| 2025-11-17 | 9.025 | 9.046 | 8.731 | 8.782 | 8.782 | 64,822 |
| 2025-11-14 | 9.099 | 9.128 | 8.866 | 9.024 | 9.024 | 71,839 |
| 2025-11-13 | 9.367 | 9.374 | 9.202 | 9.256 | 9.256 | 41,181 |
| 2025-11-12 | 9.365 | 9.490 | 9.222 | 9.232 | 9.232 | 133,882 |
| 2025-11-11 | 8.929 | 9.379 | 8.929 | 9.276 | 9.276 | 262,976 |
| 2025-11-10 | 8.887 | 9.038 | 8.844 | 8.921 | 8.921 | 106,696 |
| 2025-11-07 | 8.805 | 8.875 | 8.630 | 8.716 | 8.716 | 119,176 |
| 2025-11-06 | 8.850 | 8.958 | 8.688 | 8.711 | 8.711 | 206,475 |
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.