Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.485 | 8.499 | 8.364 | 8.417 | 8.417 | 2,908,584 |
| 2025-08-14 | 8.278 | 8.442 | 8.246 | 8.318 | 8.318 | 4,407,091 |
| 2025-08-13 | 8.251 | 8.286 | 8.126 | 8.265 | 8.265 | 3,751,249 |
| 2025-08-12 | 8.080 | 8.300 | 8.058 | 8.266 | 8.266 | 5,576,941 |
| 2025-08-11 | 8.116 | 8.185 | 8.019 | 8.019 | 8.019 | 4,244,462 |
| 2025-08-08 | 7.950 | 8.135 | 7.915 | 8.083 | 8.083 | 2,045,823 |
| 2025-08-07 | 7.693 | 7.932 | 7.571 | 7.901 | 7.901 | 3,366,334 |
| 2025-08-06 | 7.627 | 7.736 | 7.595 | 7.639 | 7.639 | 1,932,182 |
| 2025-08-05 | 7.575 | 7.626 | 7.451 | 7.587 | 7.587 | 2,921,391 |
| 2025-08-04 | 7.603 | 7.723 | 7.535 | 7.558 | 7.558 | 3,006,166 |
| 2025-08-01 | 7.735 | 7.796 | 7.560 | 7.595 | 7.595 | 3,779,323 |
| 2025-07-31 | 7.900 | 7.948 | 7.720 | 7.765 | 7.765 | 4,040,835 |
| 2025-07-30 | 8.303 | 8.303 | 7.917 | 7.917 | 7.917 | 3,762,667 |
| 2025-07-29 | 8.156 | 8.569 | 7.874 | 8.286 | 8.286 | 5,305,371 |
| 2025-07-28 | 8.888 | 8.900 | 8.206 | 8.280 | 8.280 | 3,865,661 |
| 2025-07-25 | 8.185 | 8.498 | 8.118 | 8.498 | 8.498 | 4,352,829 |
| 2025-07-24 | 8.696 | 8.724 | 8.248 | 8.248 | 8.248 | 3,765,652 |
| 2025-07-23 | 8.060 | 8.669 | 8.036 | 8.595 | 8.595 | 7,603,055 |
| 2025-07-22 | 7.978 | 8.032 | 7.790 | 7.888 | 7.888 | 3,233,312 |
| 2025-07-21 | 7.650 | 8.112 | 7.620 | 8.040 | 8.040 | 8,119,905 |
| 2025-07-18 | 8.066 | 8.086 | 7.780 | 7.913 | 7.913 | 4,868,609 |
| 2025-07-17 | 8.123 | 8.240 | 8.090 | 8.179 | 8.179 | 3,304,912 |
| 2025-07-16 | 8.200 | 8.284 | 8.004 | 8.008 | 8.008 | 5,602,529 |
| 2025-07-15 | 8.497 | 8.666 | 8.497 | 8.531 | 8.531 | 4,418,887 |
| 2025-07-14 | 8.405 | 8.577 | 8.400 | 8.434 | 8.434 | 2,180,091 |
| 2025-07-11 | 8.850 | 8.900 | 8.525 | 8.600 | 8.600 | 3,496,361 |
| 2025-07-10 | 8.772 | 9.017 | 8.723 | 9.010 | 9.010 | 3,088,828 |
| 2025-07-09 | 8.626 | 8.790 | 8.465 | 8.700 | 8.700 | 3,519,165 |
| 2025-07-08 | 8.418 | 8.702 | 8.357 | 8.636 | 8.636 | 2,925,808 |
| 2025-07-07 | 8.441 | 8.570 | 8.290 | 8.407 | 8.407 | 2,675,053 |
| 2025-07-04 | 8.690 | 8.708 | 8.514 | 8.577 | 8.577 | 2,595,077 |
| 2025-07-03 | 8.765 | 8.887 | 8.638 | 8.745 | 8.745 | 2,776,318 |
| 2025-07-02 | 8.686 | 8.856 | 8.601 | 8.740 | 8.740 | 6,541,683 |
| 2025-07-01 | 8.500 | 8.616 | 8.300 | 8.609 | 8.609 | 3,578,252 |
| 2025-06-30 | 8.819 | 8.855 | 8.508 | 8.508 | 8.508 | 3,031,747 |
| 2025-06-27 | 8.536 | 8.844 | 8.512 | 8.812 | 8.812 | 3,674,547 |
| 2025-06-26 | 8.548 | 8.559 | 8.310 | 8.423 | 8.423 | 2,287,097 |
| 2025-06-25 | 8.456 | 8.694 | 8.400 | 8.515 | 8.515 | 4,319,515 |
| 2025-06-24 | 8.276 | 8.370 | 8.176 | 8.260 | 8.260 | 3,042,189 |
| 2025-06-23 | 8.117 | 8.117 | 7.963 | 8.008 | 8.008 | 3,212,378 |
| 2025-06-20 | 8.234 | 8.352 | 8.192 | 8.192 | 8.192 | 4,707,574 |
| 2025-06-19 | 8.242 | 8.297 | 8.153 | 8.153 | 8.153 | 2,461,642 |
| 2025-06-18 | 8.384 | 8.420 | 8.270 | 8.328 | 8.328 | 1,824,834 |
| 2025-06-17 | 8.539 | 8.830 | 8.408 | 8.408 | 8.408 | 2,578,245 |
| 2025-06-16 | 8.455 | 8.633 | 8.455 | 8.543 | 8.543 | 2,106,474 |
| 2025-06-13 | 8.480 | 8.612 | 8.450 | 8.477 | 8.477 | 3,725,143 |
| 2025-06-12 | 8.882 | 8.945 | 8.724 | 8.779 | 8.779 | 3,053,628 |
| 2025-06-11 | 9.216 | 9.250 | 9.018 | 9.026 | 9.026 | 1,879,052 |
| 2025-06-10 | 8.792 | 9.191 | 8.792 | 9.170 | 9.170 | 3,965,320 |
| 2025-06-09 | 8.623 | 8.780 | 8.594 | 8.724 | 8.724 | 2,150,390 |
| 2025-06-06 | 8.505 | 8.724 | 8.498 | 8.674 | 8.674 | 2,060,865 |
| 2025-06-05 | 8.700 | 8.775 | 8.486 | 8.588 | 8.588 | 2,759,788 |
| 2025-06-04 | 8.718 | 8.777 | 8.594 | 8.676 | 8.676 | 1,922,283 |
| 2025-06-03 | 8.500 | 8.778 | 8.455 | 8.741 | 8.741 | 2,397,156 |
| 2025-06-02 | 8.836 | 8.836 | 8.523 | 8.529 | 8.529 | 3,417,549 |
| 2025-05-30 | 9.063 | 9.162 | 8.956 | 8.957 | 8.957 | 1,807,213 |
| 2025-05-29 | 9.254 | 9.348 | 9.036 | 9.065 | 9.065 | 2,283,505 |
| 2025-05-28 | 9.252 | 9.335 | 8.976 | 9.015 | 9.015 | 3,021,368 |
| 2025-05-27 | 9.166 | 9.371 | 9.102 | 9.215 | 9.215 | 2,901,123 |
| 2025-05-26 | 8.978 | 9.174 | 8.900 | 9.174 | 9.174 | 2,186,080 |
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.