Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.800 | 8.880 | 8.631 | 8.720 | 8.720 | 1,632,330 |
| 2025-11-06 | 8.920 | 8.970 | 8.685 | 8.738 | 8.738 | 2,135,003 |
| 2025-11-05 | 8.455 | 8.910 | 8.419 | 8.807 | 8.807 | 2,336,322 |
| 2025-11-04 | 8.683 | 8.739 | 8.589 | 8.649 | 8.649 | 2,305,927 |
| 2025-11-03 | 8.774 | 9.058 | 8.763 | 8.847 | 8.847 | 3,179,684 |
| 2025-10-31 | 8.820 | 8.992 | 8.766 | 8.777 | 8.777 | 2,382,808 |
| 2025-10-30 | 9.618 | 9.651 | 8.611 | 8.852 | 8.852 | 11,304,925 |
| 2025-10-29 | 9.690 | 9.920 | 9.637 | 9.701 | 9.701 | 3,816,367 |
| 2025-10-28 | 9.417 | 9.639 | 9.405 | 9.587 | 9.587 | 3,233,783 |
| 2025-10-27 | 9.449 | 9.547 | 9.379 | 9.435 | 9.435 | 1,955,651 |
| 2025-10-24 | 9.275 | 9.450 | 9.223 | 9.449 | 9.449 | 1,837,636 |
| 2025-10-23 | 9.292 | 9.362 | 9.166 | 9.235 | 9.235 | 2,090,783 |
| 2025-10-22 | 9.555 | 9.590 | 9.239 | 9.348 | 9.348 | 2,905,273 |
| 2025-10-21 | 9.142 | 9.593 | 9.121 | 9.550 | 9.550 | 4,039,049 |
| 2025-10-20 | 9.004 | 9.219 | 8.853 | 9.113 | 9.113 | 2,370,016 |
| 2025-10-17 | 8.574 | 8.980 | 8.560 | 8.908 | 8.908 | 3,243,597 |
| 2025-10-16 | 8.693 | 8.854 | 8.609 | 8.829 | 8.829 | 3,144,355 |
| 2025-10-15 | 8.684 | 8.732 | 8.510 | 8.645 | 8.645 | 2,976,875 |
| 2025-10-14 | 8.665 | 8.665 | 8.326 | 8.371 | 8.371 | 5,235,901 |
| 2025-10-13 | 8.740 | 8.912 | 8.685 | 8.801 | 8.801 | 3,546,618 |
| 2025-10-10 | 9.440 | 9.485 | 8.560 | 8.560 | 8.560 | 7,351,513 |
| 2025-10-09 | 9.340 | 9.530 | 9.173 | 9.233 | 9.233 | 3,122,622 |
| 2025-10-08 | 9.240 | 9.494 | 9.220 | 9.309 | 9.309 | 3,128,023 |
| 2025-10-07 | 9.236 | 9.507 | 9.186 | 9.432 | 9.432 | 5,469,104 |
| 2025-10-06 | 9.159 | 9.370 | 9.031 | 9.319 | 9.319 | 7,408,418 |
| 2025-10-03 | 8.960 | 9.037 | 8.849 | 9.006 | 9.006 | 4,189,693 |
| 2025-10-02 | 8.350 | 8.952 | 8.329 | 8.813 | 8.813 | 11,555,918 |
| 2025-10-01 | 7.853 | 8.160 | 7.828 | 8.135 | 8.135 | 3,683,979 |
| 2025-09-30 | 7.973 | 7.983 | 7.814 | 7.871 | 7.871 | 3,369,989 |
| 2025-09-29 | 7.876 | 8.014 | 7.697 | 7.983 | 7.983 | 2,909,697 |
| 2025-09-26 | 7.980 | 8.081 | 7.847 | 7.900 | 7.900 | 3,295,238 |
| 2025-09-25 | 8.237 | 8.376 | 7.980 | 7.981 | 7.981 | 5,428,163 |
| 2025-09-24 | 8.320 | 8.341 | 8.152 | 8.191 | 8.191 | 5,015,926 |
| 2025-09-23 | 8.277 | 8.526 | 8.206 | 8.479 | 8.479 | 3,342,280 |
| 2025-09-22 | 8.379 | 8.381 | 8.142 | 8.233 | 8.233 | 3,204,553 |
| 2025-09-19 | 8.495 | 8.812 | 8.456 | 8.456 | 8.456 | 9,556,162 |
| 2025-09-18 | 8.240 | 8.510 | 8.215 | 8.393 | 8.393 | 3,508,382 |
| 2025-09-17 | 8.209 | 8.389 | 8.099 | 8.230 | 8.230 | 3,980,217 |
| 2025-09-16 | 8.174 | 8.327 | 8.105 | 8.145 | 8.145 | 4,287,872 |
| 2025-09-15 | 8.056 | 8.173 | 8.008 | 8.149 | 8.149 | 2,577,555 |
| 2025-09-12 | 8.149 | 8.150 | 7.884 | 7.988 | 7.988 | 4,092,382 |
| 2025-09-11 | 7.490 | 8.156 | 7.458 | 8.150 | 8.150 | 7,860,100 |
| 2025-09-10 | 7.626 | 7.677 | 7.415 | 7.463 | 7.463 | 3,016,814 |
| 2025-09-09 | 7.622 | 7.754 | 7.598 | 7.626 | 7.626 | 2,324,498 |
| 2025-09-08 | 7.718 | 7.815 | 7.485 | 7.626 | 7.626 | 3,027,415 |
| 2025-09-05 | 7.830 | 7.977 | 7.747 | 7.750 | 7.750 | 3,375,871 |
| 2025-09-04 | 7.810 | 7.850 | 7.654 | 7.711 | 7.711 | 3,781,843 |
| 2025-09-03 | 8.069 | 8.142 | 7.797 | 7.797 | 7.797 | 2,906,636 |
| 2025-09-02 | 8.272 | 8.338 | 8.017 | 8.017 | 8.017 | 2,450,368 |
| 2025-09-01 | 8.237 | 8.367 | 8.187 | 8.234 | 8.234 | 1,958,315 |
| 2025-08-29 | 8.208 | 8.312 | 8.088 | 8.179 | 8.179 | 2,045,242 |
| 2025-08-28 | 8.244 | 8.481 | 8.189 | 8.215 | 8.215 | 3,501,309 |
| 2025-08-27 | 8.449 | 8.484 | 8.173 | 8.176 | 8.176 | 3,354,880 |
| 2025-08-26 | 8.494 | 8.590 | 8.415 | 8.415 | 8.415 | 3,663,701 |
| 2025-08-25 | 8.638 | 8.649 | 8.512 | 8.562 | 8.562 | 2,788,864 |
| 2025-08-22 | 8.286 | 8.701 | 8.277 | 8.649 | 8.649 | 3,534,697 |
| 2025-08-21 | 8.404 | 8.434 | 8.247 | 8.287 | 8.287 | 2,292,261 |
| 2025-08-20 | 8.499 | 8.527 | 8.410 | 8.419 | 8.419 | 2,574,604 |
| 2025-08-19 | 8.303 | 8.599 | 8.303 | 8.575 | 8.575 | 4,106,004 |
| 2025-08-18 | 8.320 | 8.342 | 8.223 | 8.310 | 8.310 | 2,072,735 |
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.