Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.209	8.280	8.127	8.279	8.279	83,614
2025-08-12	8.085	8.300	8.061	8.290	8.290	219,425
2025-08-11	8.087	8.164	8.019	8.022	8.022	108,568
2025-08-08	7.921	8.135	7.917	8.089	8.089	121,233
2025-08-07	7.637	7.923	7.600	7.910	7.910	196,918
2025-08-06	7.595	7.729	7.591	7.651	7.651	99,409
2025-08-05	7.550	7.641	7.458	7.586	7.586	349,321
2025-08-04	7.551	7.707	7.543	7.554	7.554	202,929
2025-08-01	7.694	7.797	7.569	7.609	7.609	340,104
2025-07-31	7.858	7.926	7.719	7.784	7.784	468,037
2025-07-30	8.221	8.256	7.920	7.921	7.921	392,291
2025-07-29	8.037	8.550	7.881	8.281	8.281	750,914
2025-07-28	8.745	8.829	8.229	8.293	8.293	552,088
2025-07-25	8.208	8.484	8.118	8.467	8.467	239,243
2025-07-24	8.643	8.678	8.250	8.274	8.274	316,278
2025-07-23	8.197	8.662	8.175	8.599	8.599	971,041
2025-07-22	7.999	8.012	7.785	7.864	7.864	327,176
2025-07-21	7.700	8.109	7.660	8.052	8.052	480,012
2025-07-18	7.992	8.079	7.786	7.942	7.942	551,853
2025-07-17	8.120	8.235	8.100	8.178	8.178	377,128
2025-07-16	8.156	8.277	8.011	8.020	8.020	455,646
2025-07-15	8.579	8.658	8.515	8.535	8.535	142,244
2025-07-14	8.479	8.571	8.414	8.429	8.429	106,494
2025-07-11	8.861	8.861	8.541	8.573	8.573	307,955
2025-07-10	8.765	9.018	8.735	9.012	9.012	195,483
2025-07-09	8.560	8.781	8.475	8.673	8.673	99,376
2025-07-08	8.402	8.701	8.358	8.644	8.644	193,163
2025-07-07	8.389	8.554	8.300	8.418	8.418	198,477
2025-07-04	8.670	8.670	8.520	8.535	8.535	98,688
2025-07-03	8.644	8.880	8.641	8.743	8.743	203,494
2025-07-02	8.615	8.838	8.615	8.760	8.760	233,995
2025-07-01	8.483	8.632	8.309	8.632	8.632	214,893
2025-06-30	8.800	8.800	8.518	8.518	8.518	122,455
2025-06-27	8.573	8.834	8.544	8.820	8.820	112,145
2025-06-26	8.519	8.519	8.317	8.416	8.416	110,150
2025-06-25	8.435	8.682	8.408	8.508	8.508	137,284
2025-06-24	8.311	8.351	8.189	8.240	8.240	143,326
2025-06-23	8.061	8.199	7.969	8.016	8.016	438,675
2025-06-20	8.265	8.351	8.199	8.202	8.202	137,293
2025-06-19	8.278	8.294	8.173	8.190	8.190	60,541
2025-06-18	8.395	8.578	8.284	8.328	8.328	80,746
2025-06-17	8.575	8.823	8.424	8.424	8.424	205,975
2025-06-16	8.532	8.625	8.509	8.555	8.555	102,361
2025-06-13	8.528	8.607	8.455	8.515	8.515	143,591
2025-06-12	8.936	9.025	8.730	8.768	8.768	79,985
2025-06-11	9.221	9.247	9.028	9.036	9.036	147,322
2025-06-10	8.870	9.180	8.814	9.169	9.169	189,408
2025-06-09	8.649	8.773	8.596	8.737	8.737	97,179
2025-06-06	8.570	8.723	8.518	8.676	8.676	101,812
2025-06-05	8.746	8.772	8.493	8.591	8.591	123,133
2025-06-04	8.738	8.774	8.600	8.679	8.679	96,051
2025-06-03	8.530	8.778	8.458	8.737	8.737	153,094
2025-06-02	8.770	8.804	8.529	8.550	8.550	190,270
2025-05-30	9.047	9.248	8.964	8.989	8.989	107,120
2025-05-29	9.212	9.351	9.055	9.083	9.083	135,262
2025-05-28	9.239	9.324	8.946	9.012	9.012	152,784
2025-05-27	9.120	9.372	9.120	9.219	9.219	176,497
2025-05-26	8.955	9.189	8.926	9.118	9.118	174,376
2025-05-23	9.213	9.279	8.630	8.775	8.775	377,180
2025-05-22	9.391	9.417	9.117	9.192	9.192	98,622

← NewerPage 6 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.