Stellantis NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	6.272	6.277	6.104	6.133	6.133	4,165,652
2026-04-30	6.342	6.423	5.952	6.215	6.215	10,306,423
2026-04-29	6.743	6.824	6.609	6.640	6.640	2,368,557
2026-04-28	6.805	6.967	6.627	6.701	6.701	3,431,073
2026-04-27	6.870	6.956	6.791	6.842	6.842	2,669,588
2026-04-24	7.100	7.153	6.800	6.833	6.833	4,244,717
2026-04-23	7.239	7.426	7.152	7.186	7.186	2,835,522
2026-04-22	7.434	7.487	7.297	7.297	7.297	2,697,964
2026-04-21	7.423	7.531	7.383	7.385	7.385	3,075,416
2026-04-20	7.221	7.371	7.200	7.342	7.342	4,233,765
2026-04-17	6.975	7.438	6.958	7.434	7.434	7,063,059
2026-04-16	7.094	7.129	6.927	6.960	6.960	4,145,018
2026-04-15	6.997	7.240	6.996	7.057	7.057	6,275,777
2026-04-14	6.879	6.930	6.833	6.927	6.927	3,343,161
2026-04-13	6.751	6.786	6.652	6.700	6.700	3,391,652
2026-04-10	6.739	6.941	6.730	6.891	6.891	4,533,256
2026-04-09	6.650	6.736	6.544	6.718	6.718	3,220,077
2026-04-08	6.840	6.902	6.690	6.722	6.722	8,791,582
2026-04-07	6.506	6.615	6.259	6.326	6.326	6,911,525
2026-04-02	6.225	6.595	6.192	6.574	6.574	7,533,790
2026-04-01	6.234	6.350	6.200	6.323	6.323	4,530,329
2026-03-31	5.958	6.096	5.924	6.069	6.069	2,892,643
2026-03-30	5.842	6.036	5.810	5.997	5.997	2,398,504
2026-03-27	5.900	5.954	5.797	5.875	5.875	2,384,918
2026-03-26	5.900	5.975	5.746	5.876	5.876	3,274,268
2026-03-25	5.904	6.030	5.901	5.935	5.935	4,173,130
2026-03-24	5.728	5.880	5.600	5.847	5.847	5,007,385
2026-03-23	5.426	5.778	5.310	5.654	5.654	6,237,302
2026-03-20	5.612	5.689	5.512	5.525	5.525	4,844,061
2026-03-19	5.669	5.691	5.566	5.566	5.566	4,523,343
2026-03-18	5.880	5.915	5.712	5.764	5.764	3,440,942
2026-03-17	5.713	5.996	5.713	5.872	5.872	4,310,649
2026-03-16	5.702	5.740	5.535	5.707	5.707	4,381,273
2026-03-13	5.935	5.958	5.709	5.709	5.709	8,177,464
2026-03-12	5.909	5.994	5.754	5.971	5.971	9,212,528
2026-03-11	5.977	6.104	5.930	5.971	5.971	3,710,786
2026-03-10	6.164	6.199	6.009	6.066	6.066	4,196,364
2026-03-09	5.990	6.046	5.921	5.977	5.977	8,434,561
2026-03-06	6.312	6.385	6.161	6.172	6.172	5,410,075
2026-03-05	6.442	6.540	6.283	6.287	6.287	5,172,452
2026-03-04	6.379	6.583	6.257	6.496	6.496	5,120,989
2026-03-03	6.440	6.445	6.082	6.192	6.192	8,162,479
2026-03-02	6.580	6.683	6.434	6.442	6.442	6,370,372
2026-02-27	6.800	6.958	6.695	6.935	6.935	4,165,735
2026-02-26	6.500	6.954	6.417	6.784	6.784	6,773,574
2026-02-25	6.620	6.642	6.508	6.508	6.508	2,593,709
2026-02-24	6.520	6.674	6.520	6.596	6.596	3,096,851
2026-02-23	6.518	6.567	6.428	6.470	6.470	2,943,753
2026-02-20	6.400	6.662	6.385	6.560	6.560	5,149,464
2026-02-19	6.667	6.730	6.400	6.418	6.418	4,745,098
2026-02-18	6.629	6.719	6.541	6.711	6.711	3,429,013
2026-02-17	6.639	6.707	6.509	6.579	6.579	3,192,199
2026-02-16	6.574	6.735	6.533	6.640	6.640	3,609,193
2026-02-13	6.615	6.722	6.515	6.606	6.606	3,804,972
2026-02-12	6.456	6.776	6.371	6.651	6.651	7,441,817
2026-02-11	6.331	6.427	6.220	6.418	6.418	5,439,445
2026-02-10	6.200	6.549	6.197	6.357	6.357	9,936,315
2026-02-09	6.200	6.360	5.995	6.136	6.136	12,544,187
2026-02-06	7.344	7.345	5.730	6.110	6.110	42,946,267
2026-02-05	8.637	8.637	8.126	8.173	8.173	4,704,273

← NewerPage 3 of 22 · 1,284 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.