Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.085	5.112	4.872	4.962	4.962	4,641,899
2026-07-24	5.027	5.059	4.945	5.009	5.009	2,956,594
2026-07-23	5.065	5.151	5.001	5.022	5.022	3,302,603
2026-07-22	5.045	5.184	5.003	5.092	5.092	3,130,209
2026-07-21	5.050	5.106	4.930	5.082	5.082	4,172,161
2026-07-20	5.070	5.207	5.020	5.049	5.049	3,059,969
2026-07-17	5.154	5.241	5.083	5.084	5.084	6,108,619
2026-07-16	5.170	5.269	5.144	5.248	5.248	6,957,500
2026-07-15	5.000	5.204	4.973	5.173	5.173	5,737,030
2026-07-14	4.882	5.005	4.852	4.994	4.994	3,073,750
2026-07-13	4.842	5.028	4.770	4.931	4.931	4,001,768
2026-07-10	4.704	4.873	4.688	4.841	4.841	4,799,535
2026-07-09	4.692	4.728	4.593	4.671	4.671	6,006,258
2026-07-08	4.920	4.937	4.676	4.694	4.694	8,053,282
2026-07-07	5.075	5.160	4.978	4.985	4.985	4,563,028
2026-07-06	5.004	5.075	4.975	5.027	5.027	6,402,027
2026-07-03	5.069	5.109	4.882	4.930	4.930	6,903,559
2026-07-02	5.186	5.210	5.067	5.107	5.107	7,765,604
2026-07-01	5.079	5.154	4.982	5.145	5.145	6,967,849
2026-06-30	4.897	5.040	4.833	4.982	4.982	6,316,154
2026-06-29	5.030	5.074	4.880	4.891	4.891	6,245,473
2026-06-26	5.040	5.083	4.913	5.024	5.024	10,637,053
2026-06-25	5.193	5.264	5.100	5.124	5.124	7,238,818
2026-06-24	5.255	5.284	5.152	5.181	5.181	8,610,754
2026-06-23	5.450	5.489	5.257	5.273	5.273	9,651,699
2026-06-22	5.624	5.689	5.499	5.649	5.649	7,080,661
2026-06-19	5.551	5.670	5.550	5.589	5.589	4,540,188
2026-06-18	5.720	5.784	5.423	5.570	5.570	9,499,032
2026-06-17	5.812	5.905	5.764	5.781	5.781	6,397,241
2026-06-16	6.078	6.117	5.952	5.973	5.973	4,522,425
2026-06-15	6.158	6.282	6.091	6.091	6.091	7,906,100
2026-06-12	5.995	6.151	5.893	5.900	5.900	8,124,230
2026-06-11	5.758	5.805	5.652	5.791	5.791	6,277,342
2026-06-10	6.095	6.107	5.778	5.778	5.778	7,544,085
2026-06-09	6.110	6.292	6.036	6.036	6.036	4,862,253
2026-06-08	6.130	6.195	6.022	6.146	6.146	5,865,500
2026-06-05	6.404	6.488	6.227	6.227	6.227	3,100,737
2026-06-04	6.371	6.421	6.322	6.421	6.421	3,155,772
2026-06-03	6.550	6.572	6.311	6.360	6.360	4,358,595
2026-06-02	6.751	6.802	6.547	6.628	6.628	2,605,714
2026-06-01	6.867	6.898	6.652	6.680	6.680	3,829,770
2026-05-29	7.065	7.162	6.847	6.857	6.857	5,940,831
2026-05-28	6.980	7.070	6.901	7.005	7.005	2,679,534
2026-05-27	6.843	7.093	6.826	7.024	7.024	5,781,538
2026-05-26	6.670	6.784	6.636	6.765	6.765	2,952,352
2026-05-25	6.650	6.721	6.624	6.692	6.692	3,084,886
2026-05-22	6.417	6.655	6.393	6.511	6.511	5,423,077
2026-05-21	6.520	6.569	5.999	6.320	6.320	9,317,701
2026-05-20	6.344	6.508	6.316	6.428	6.428	4,750,674
2026-05-19	6.394	6.484	6.313	6.361	6.361	3,100,331
2026-05-18	6.380	6.487	6.305	6.388	6.388	4,138,106
2026-05-15	6.742	6.790	6.395	6.478	6.478	4,871,851
2026-05-14	6.525	6.765	6.523	6.699	6.699	4,407,220
2026-05-13	6.375	6.516	6.190	6.484	6.484	6,477,381
2026-05-12	6.274	6.392	6.230	6.252	6.252	5,238,346
2026-05-11	6.488	6.520	6.333	6.408	6.408	4,126,286
2026-05-08	6.375	6.533	6.365	6.522	6.522	3,362,709
2026-05-07	6.575	6.652	6.359	6.404	6.404	4,442,030
2026-05-06	6.265	6.685	6.265	6.476	6.476	6,161,477
2026-05-05	6.086	6.222	6.048	6.188	6.188	3,842,157

← NewerPage 2 of 5 · 255 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.