Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.509 | 8.900 | 8.509 | 8.801 | 8.801 | 111,282 |
| 2025-11-04 | 8.686 | 8.726 | 8.588 | 8.623 | 8.623 | 147,705 |
| 2025-11-03 | 8.822 | 9.050 | 8.772 | 8.842 | 8.842 | 96,620 |
| 2025-10-31 | 8.912 | 8.984 | 8.757 | 8.757 | 8.757 | 157,087 |
| 2025-10-30 | 9.324 | 9.414 | 8.627 | 8.863 | 8.863 | 761,217 |
| 2025-10-29 | 9.732 | 9.913 | 9.648 | 9.711 | 9.711 | 193,178 |
| 2025-10-28 | 9.504 | 9.636 | 9.428 | 9.582 | 9.582 | 117,225 |
| 2025-10-27 | 9.510 | 9.530 | 9.379 | 9.427 | 9.427 | 58,004 |
| 2025-10-24 | 9.299 | 9.442 | 9.230 | 9.436 | 9.436 | 114,900 |
| 2025-10-23 | 9.318 | 9.358 | 9.167 | 9.223 | 9.223 | 74,549 |
| 2025-10-22 | 9.472 | 9.510 | 9.250 | 9.334 | 9.334 | 140,417 |
| 2025-10-21 | 9.167 | 9.582 | 9.130 | 9.530 | 9.530 | 266,242 |
| 2025-10-20 | 8.969 | 9.212 | 8.866 | 9.110 | 9.110 | 84,387 |
| 2025-10-17 | 8.631 | 8.963 | 8.628 | 8.901 | 8.901 | 145,510 |
| 2025-10-16 | 8.671 | 8.848 | 8.606 | 8.813 | 8.813 | 104,926 |
| 2025-10-15 | 8.659 | 8.689 | 8.524 | 8.672 | 8.672 | 219,342 |
| 2025-10-14 | 8.551 | 8.554 | 8.328 | 8.376 | 8.376 | 237,756 |
| 2025-10-13 | 8.723 | 8.907 | 8.698 | 8.779 | 8.779 | 152,863 |
| 2025-10-10 | 9.447 | 9.476 | 8.583 | 8.583 | 8.583 | 298,417 |
| 2025-10-09 | 9.439 | 9.523 | 9.182 | 9.232 | 9.232 | 185,173 |
| 2025-10-08 | 9.315 | 9.474 | 9.278 | 9.301 | 9.301 | 116,479 |
| 2025-10-07 | 9.311 | 9.502 | 9.246 | 9.428 | 9.428 | 230,375 |
| 2025-10-06 | 9.181 | 9.364 | 9.051 | 9.318 | 9.318 | 459,142 |
| 2025-10-03 | 8.935 | 9.035 | 8.850 | 9.000 | 9.000 | 251,024 |
| 2025-10-02 | 8.533 | 8.930 | 8.533 | 8.802 | 8.802 | 713,748 |
| 2025-10-01 | 7.877 | 8.157 | 7.870 | 8.131 | 8.131 | 186,381 |
| 2025-09-30 | 7.965 | 7.984 | 7.815 | 7.865 | 7.865 | 77,737 |
| 2025-09-29 | 7.784 | 8.011 | 7.784 | 7.995 | 7.995 | 104,135 |
| 2025-09-26 | 8.043 | 8.067 | 7.852 | 7.919 | 7.919 | 200,267 |
| 2025-09-25 | 8.345 | 8.358 | 7.980 | 7.990 | 7.990 | 178,529 |
| 2025-09-24 | 8.325 | 8.332 | 8.160 | 8.197 | 8.197 | 230,716 |
| 2025-09-23 | 8.246 | 8.523 | 8.211 | 8.487 | 8.487 | 160,810 |
| 2025-09-22 | 8.269 | 8.290 | 8.146 | 8.235 | 8.235 | 170,431 |
| 2025-09-19 | 8.598 | 8.805 | 8.466 | 8.469 | 8.469 | 318,204 |
| 2025-09-18 | 8.238 | 8.500 | 8.231 | 8.335 | 8.335 | 267,951 |
| 2025-09-17 | 8.197 | 8.380 | 8.106 | 8.195 | 8.195 | 135,349 |
| 2025-09-16 | 8.199 | 8.319 | 8.075 | 8.126 | 8.126 | 127,885 |
| 2025-09-15 | 8.101 | 8.162 | 8.021 | 8.138 | 8.138 | 101,753 |
| 2025-09-12 | 8.072 | 8.096 | 7.896 | 7.969 | 7.969 | 129,872 |
| 2025-09-11 | 7.485 | 8.164 | 7.458 | 8.154 | 8.154 | 391,981 |
| 2025-09-10 | 7.589 | 7.662 | 7.417 | 7.470 | 7.470 | 277,014 |
| 2025-09-09 | 7.670 | 7.752 | 7.600 | 7.655 | 7.655 | 310,272 |
| 2025-09-08 | 7.784 | 7.800 | 7.490 | 7.643 | 7.643 | 263,496 |
| 2025-09-05 | 7.851 | 7.970 | 7.746 | 7.751 | 7.751 | 212,157 |
| 2025-09-04 | 7.799 | 7.838 | 7.660 | 7.722 | 7.722 | 324,648 |
| 2025-09-03 | 8.121 | 8.148 | 7.800 | 7.829 | 7.829 | 117,177 |
| 2025-09-02 | 8.265 | 8.310 | 8.020 | 8.020 | 8.020 | 90,612 |
| 2025-09-01 | 8.265 | 8.360 | 8.228 | 8.232 | 8.232 | 44,976 |
| 2025-08-29 | 8.216 | 8.302 | 8.098 | 8.201 | 8.201 | 99,503 |
| 2025-08-28 | 8.331 | 8.471 | 8.194 | 8.221 | 8.221 | 141,859 |
| 2025-08-27 | 8.432 | 8.476 | 8.174 | 8.176 | 8.176 | 91,085 |
| 2025-08-26 | 8.524 | 8.580 | 8.424 | 8.424 | 8.424 | 52,529 |
| 2025-08-25 | 8.608 | 8.622 | 8.513 | 8.573 | 8.573 | 55,691 |
| 2025-08-22 | 8.343 | 8.699 | 8.340 | 8.640 | 8.640 | 164,323 |
| 2025-08-21 | 8.421 | 8.432 | 8.250 | 8.286 | 8.286 | 89,246 |
| 2025-08-20 | 8.450 | 8.526 | 8.414 | 8.445 | 8.445 | 56,957 |
| 2025-08-19 | 8.357 | 8.600 | 8.344 | 8.600 | 8.600 | 148,730 |
| 2025-08-18 | 8.301 | 8.337 | 8.228 | 8.327 | 8.327 | 104,016 |
| 2025-08-15 | 8.450 | 8.499 | 8.373 | 8.434 | 8.434 | 172,999 |
| 2025-08-14 | 8.252 | 8.440 | 8.244 | 8.329 | 8.329 | 119,962 |
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.