Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.416 | 8.819 | 8.320 | 8.666 | 8.666 | 3,404,097 |
| 2026-02-03 | 8.400 | 8.555 | 8.293 | 8.372 | 8.372 | 3,287,667 |
| 2026-02-02 | 8.215 | 8.500 | 8.190 | 8.410 | 8.410 | 2,543,139 |
| 2026-01-30 | 8.200 | 8.287 | 8.111 | 8.287 | 8.287 | 2,576,573 |
| 2026-01-29 | 8.155 | 8.270 | 8.082 | 8.112 | 8.112 | 2,335,196 |
| 2026-01-28 | 8.125 | 8.250 | 8.040 | 8.175 | 8.175 | 2,236,464 |
| 2026-01-27 | 8.218 | 8.225 | 8.014 | 8.158 | 8.158 | 3,561,518 |
| 2026-01-26 | 8.230 | 8.254 | 8.112 | 8.125 | 8.125 | 2,140,615 |
| 2026-01-23 | 8.324 | 8.358 | 8.169 | 8.281 | 8.281 | 1,881,004 |
| 2026-01-22 | 8.440 | 8.507 | 8.252 | 8.388 | 8.388 | 2,727,040 |
| 2026-01-21 | 8.100 | 8.274 | 8.036 | 8.232 | 8.232 | 2,615,826 |
| 2026-01-20 | 8.164 | 8.179 | 8.042 | 8.084 | 8.084 | 3,011,514 |
| 2026-01-19 | 8.184 | 8.293 | 8.023 | 8.237 | 8.237 | 3,241,988 |
| 2026-01-16 | 8.620 | 8.637 | 8.395 | 8.397 | 8.397 | 3,312,062 |
| 2026-01-15 | 8.795 | 8.806 | 8.580 | 8.651 | 8.651 | 1,729,025 |
| 2026-01-14 | 8.685 | 8.852 | 8.624 | 8.764 | 8.764 | 3,242,512 |
| 2026-01-13 | 9.020 | 9.048 | 8.650 | 8.681 | 8.681 | 5,272,590 |
| 2026-01-12 | 9.345 | 9.350 | 8.959 | 8.997 | 8.997 | 4,258,793 |
| 2026-01-09 | 9.500 | 9.720 | 9.402 | 9.402 | 9.402 | 3,132,051 |
| 2026-01-08 | 9.219 | 9.468 | 8.983 | 9.410 | 9.410 | 3,136,548 |
| 2026-01-07 | 9.461 | 9.485 | 9.264 | 9.280 | 9.280 | 2,059,487 |
| 2026-01-06 | 9.646 | 9.766 | 9.339 | 9.394 | 9.394 | 3,221,913 |
| 2026-01-05 | 9.736 | 9.850 | 9.579 | 9.611 | 9.611 | 2,994,226 |
| 2026-01-02 | 9.413 | 9.707 | 9.407 | 9.707 | 9.707 | 2,389,981 |
| 2025-12-31 | 9.421 | 9.421 | 9.282 | 9.400 | 9.400 | 1,762,308 |
| 2025-12-30 | 9.383 | 9.517 | 9.354 | 9.455 | 9.455 | 1,017,355 |
| 2025-12-29 | 9.403 | 9.440 | 9.335 | 9.409 | 9.409 | 1,315,783 |
| 2025-12-24 | 9.383 | 9.450 | 9.367 | 9.422 | 9.422 | 494,901 |
| 2025-12-23 | 9.443 | 9.580 | 9.384 | 9.410 | 9.410 | 1,785,429 |
| 2025-12-22 | 9.890 | 9.939 | 9.365 | 9.453 | 9.453 | 4,130,119 |
| 2025-12-19 | 9.974 | 10.022 | 9.885 | 9.902 | 9.902 | 2,405,244 |
| 2025-12-18 | 9.968 | 10.066 | 9.838 | 10.008 | 10.008 | 2,868,703 |
| 2025-12-17 | 10.130 | 10.150 | 9.933 | 10.024 | 10.024 | 2,058,139 |
| 2025-12-16 | 10.044 | 10.336 | 10.044 | 10.116 | 10.116 | 2,010,213 |
| 2025-12-15 | 10.100 | 10.270 | 10.012 | 10.100 | 10.100 | 3,117,979 |
| 2025-12-12 | 10.092 | 10.182 | 10.042 | 10.042 | 10.042 | 1,888,949 |
| 2025-12-11 | 10.092 | 10.114 | 9.816 | 10.026 | 10.026 | 2,942,539 |
| 2025-12-10 | 10.080 | 10.192 | 10.022 | 10.178 | 10.178 | 2,796,875 |
| 2025-12-09 | 10.246 | 10.326 | 10.082 | 10.120 | 10.120 | 3,290,707 |
| 2025-12-08 | 10.388 | 10.426 | 10.236 | 10.286 | 10.286 | 2,537,656 |
| 2025-12-05 | 10.280 | 10.494 | 10.264 | 10.412 | 10.412 | 4,130,019 |
| 2025-12-04 | 9.900 | 10.310 | 9.816 | 10.192 | 10.192 | 6,229,677 |
| 2025-12-03 | 9.422 | 9.900 | 9.422 | 9.824 | 9.824 | 6,981,558 |
| 2025-12-02 | 9.188 | 9.241 | 9.095 | 9.127 | 9.127 | 1,571,641 |
| 2025-12-01 | 9.102 | 9.319 | 9.028 | 9.222 | 9.222 | 2,379,155 |
| 2025-11-28 | 9.006 | 9.208 | 8.977 | 9.199 | 9.199 | 1,975,846 |
| 2025-11-27 | 8.909 | 9.125 | 8.900 | 9.017 | 9.017 | 2,176,490 |
| 2025-11-26 | 9.111 | 9.120 | 8.854 | 8.930 | 8.930 | 2,104,805 |
| 2025-11-25 | 8.800 | 9.128 | 8.698 | 9.047 | 9.047 | 3,946,400 |
| 2025-11-24 | 8.620 | 8.810 | 8.596 | 8.749 | 8.749 | 4,194,913 |
| 2025-11-21 | 8.032 | 8.486 | 8.012 | 8.447 | 8.447 | 2,530,992 |
| 2025-11-20 | 8.460 | 8.500 | 8.167 | 8.200 | 8.200 | 2,173,270 |
| 2025-11-19 | 8.410 | 8.514 | 8.347 | 8.451 | 8.451 | 2,036,704 |
| 2025-11-18 | 8.600 | 8.625 | 8.290 | 8.403 | 8.403 | 3,817,700 |
| 2025-11-17 | 8.963 | 9.045 | 8.730 | 8.794 | 8.794 | 2,425,917 |
| 2025-11-14 | 9.110 | 9.136 | 8.863 | 9.011 | 9.011 | 2,352,825 |
| 2025-11-13 | 9.322 | 9.377 | 9.197 | 9.252 | 9.252 | 1,855,837 |
| 2025-11-12 | 9.294 | 9.493 | 9.214 | 9.223 | 9.223 | 2,224,831 |
| 2025-11-11 | 8.926 | 9.390 | 8.915 | 9.280 | 9.280 | 2,888,028 |
| 2025-11-10 | 8.890 | 9.037 | 8.839 | 8.915 | 8.915 | 2,319,309 |
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.