Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.492 | 9.531 | 9.339 | 9.511 | 9.511 | 60,676 |
| 2025-05-20 | 9.458 | 9.640 | 9.393 | 9.586 | 9.586 | 111,166 |
| 2025-05-19 | 9.543 | 9.544 | 9.379 | 9.444 | 9.444 | 80,345 |
| 2025-05-16 | 9.572 | 9.639 | 9.530 | 9.558 | 9.558 | 46,032 |
| 2025-05-15 | 9.677 | 9.692 | 9.410 | 9.566 | 9.566 | 98,712 |
| 2025-05-14 | 9.782 | 9.795 | 9.544 | 9.688 | 9.688 | 177,088 |
| 2025-05-13 | 9.442 | 9.804 | 9.396 | 9.784 | 9.784 | 268,621 |
| 2025-05-12 | 9.056 | 9.603 | 9.040 | 9.341 | 9.341 | 643,990 |
| 2025-05-09 | 8.819 | 8.912 | 8.676 | 8.768 | 8.768 | 194,586 |
| 2025-05-08 | 8.342 | 8.699 | 8.325 | 8.684 | 8.684 | 305,716 |
| 2025-05-07 | 8.288 | 8.460 | 8.271 | 8.301 | 8.301 | 198,328 |
| 2025-05-06 | 8.441 | 8.472 | 8.162 | 8.328 | 8.328 | 235,653 |
| 2025-05-05 | 8.333 | 8.456 | 8.301 | 8.380 | 8.380 | 96,946 |
| 2025-05-02 | 8.270 | 8.409 | 8.159 | 8.377 | 8.377 | 169,847 |
| 2025-04-30 | 8.350 | 8.648 | 8.051 | 8.168 | 8.168 | 144,200 |
| 2025-04-29 | 8.267 | 8.571 | 8.200 | 8.303 | 8.303 | 163,238 |
| 2025-04-28 | 8.336 | 8.400 | 8.212 | 8.212 | 8.212 | 160,957 |
| 2025-04-25 | 8.320 | 8.336 | 8.095 | 8.178 | 8.178 | 154,430 |
| 2025-04-24 | 7.974 | 8.133 | 7.852 | 8.133 | 8.133 | 139,988 |
| 2025-04-23 | 7.946 | 8.150 | 7.900 | 7.946 | 7.946 | 272,439 |
| 2025-04-22 | 7.755 | 7.755 | 7.261 | 7.671 | 7.671 | 575,102 |
| 2025-04-17 | 8.255 | 8.293 | 8.134 | 8.259 | 7.527 | 199,571 |
| 2025-04-16 | 8.108 | 8.220 | 7.969 | 8.214 | 7.486 | 254,025 |
| 2025-04-15 | 8.182 | 8.436 | 8.104 | 8.285 | 7.551 | 244,221 |
| 2025-04-14 | 7.849 | 8.007 | 7.731 | 7.818 | 7.125 | 289,939 |
| 2025-04-11 | 7.980 | 7.980 | 7.510 | 7.710 | 7.027 | 610,479 |
| 2025-04-10 | 8.862 | 8.868 | 7.901 | 7.977 | 7.270 | 516,741 |
| 2025-04-09 | 7.815 | 8.439 | 7.700 | 7.816 | 7.123 | 624,421 |
| 2025-04-08 | 8.504 | 8.504 | 8.080 | 8.247 | 7.516 | 363,243 |
| 2025-04-07 | 8.329 | 8.909 | 8.032 | 8.337 | 7.598 | 1,001,790 |
| 2025-04-04 | 9.281 | 9.303 | 8.389 | 8.920 | 8.129 | 832,372 |
| 2025-04-03 | 10.000 | 10.424 | 9.381 | 9.400 | 8.567 | 283,702 |
| 2025-04-02 | 10.204 | 10.318 | 10.088 | 10.194 | 9.290 | 88,936 |
| 2025-04-01 | 10.316 | 10.378 | 10.166 | 10.304 | 9.391 | 99,552 |
| 2025-03-31 | 10.330 | 10.412 | 10.080 | 10.268 | 9.358 | 145,480 |
| 2025-03-28 | 10.850 | 10.996 | 10.542 | 10.556 | 9.620 | 205,481 |
| 2025-03-27 | 10.808 | 11.064 | 10.630 | 10.916 | 9.948 | 351,885 |
| 2025-03-26 | 11.548 | 11.580 | 11.400 | 11.418 | 10.406 | 137,391 |
| 2025-03-25 | 11.390 | 11.526 | 11.316 | 11.414 | 10.402 | 154,642 |
| 2025-03-24 | 11.326 | 11.398 | 11.110 | 11.316 | 10.313 | 214,857 |
| 2025-03-21 | 11.292 | 11.300 | 11.018 | 11.138 | 10.151 | 129,195 |
| 2025-03-20 | 11.534 | 11.586 | 11.168 | 11.278 | 10.278 | 151,667 |
| 2025-03-19 | 11.480 | 11.682 | 11.432 | 11.634 | 10.603 | 125,647 |
| 2025-03-18 | 11.528 | 11.730 | 11.492 | 11.578 | 10.552 | 121,998 |
| 2025-03-17 | 11.394 | 11.564 | 11.308 | 11.442 | 10.428 | 152,527 |
| 2025-03-14 | 10.898 | 11.306 | 10.846 | 11.298 | 10.297 | 136,179 |
| 2025-03-13 | 11.122 | 11.206 | 10.922 | 11.010 | 10.034 | 258,514 |
| 2025-03-12 | 11.450 | 11.450 | 11.110 | 11.256 | 10.258 | 178,763 |
| 2025-03-11 | 11.862 | 12.050 | 11.186 | 11.314 | 10.311 | 294,544 |
| 2025-03-10 | 11.760 | 12.070 | 11.662 | 11.976 | 10.914 | 167,808 |
| 2025-03-07 | 11.906 | 11.910 | 11.438 | 11.630 | 10.599 | 189,015 |
| 2025-03-06 | 11.834 | 11.976 | 11.634 | 11.916 | 10.860 | 196,824 |
| 2025-03-05 | 11.430 | 12.002 | 11.400 | 11.608 | 10.579 | 247,655 |
| 2025-03-04 | 11.886 | 11.890 | 10.844 | 11.050 | 10.071 | 600,255 |
| 2025-03-03 | 12.334 | 12.620 | 12.124 | 12.336 | 11.243 | 175,675 |
| 2025-02-28 | 12.132 | 12.470 | 12.132 | 12.376 | 11.279 | 145,999 |
| 2025-02-27 | 12.654 | 12.682 | 12.158 | 12.238 | 11.153 | 243,775 |
| 2025-02-26 | 12.796 | 13.076 | 12.580 | 12.902 | 11.758 | 395,105 |
| 2025-02-25 | 13.348 | 13.592 | 13.332 | 13.502 | 12.305 | 62,575 |
| 2025-02-24 | 13.584 | 13.600 | 13.342 | 13.458 | 12.265 | 63,190 |
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.