Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 8.978 | 9.174 | 8.900 | 9.174 | 9.174 | 2,186,080 |
| 2025-05-23 | 9.170 | 9.296 | 8.627 | 8.752 | 8.752 | 4,660,076 |
| 2025-05-22 | 9.374 | 9.430 | 9.111 | 9.170 | 9.170 | 2,994,587 |
| 2025-05-21 | 9.477 | 9.536 | 9.332 | 9.536 | 9.536 | 1,937,811 |
| 2025-05-20 | 9.442 | 9.643 | 9.388 | 9.567 | 9.567 | 2,487,671 |
| 2025-05-19 | 9.500 | 9.604 | 9.380 | 9.449 | 9.449 | 2,602,547 |
| 2025-05-16 | 9.585 | 9.651 | 9.527 | 9.566 | 9.566 | 2,490,747 |
| 2025-05-15 | 9.600 | 9.702 | 9.496 | 9.561 | 9.561 | 2,397,737 |
| 2025-05-14 | 9.816 | 9.834 | 9.525 | 9.695 | 9.695 | 3,666,146 |
| 2025-05-13 | 9.395 | 9.810 | 9.388 | 9.763 | 9.763 | 3,340,235 |
| 2025-05-12 | 8.971 | 9.608 | 8.960 | 9.348 | 9.348 | 6,812,764 |
| 2025-05-09 | 8.864 | 8.914 | 8.675 | 8.775 | 8.775 | 3,363,447 |
| 2025-05-08 | 8.369 | 8.706 | 8.320 | 8.706 | 8.706 | 3,857,760 |
| 2025-05-07 | 8.355 | 8.468 | 8.270 | 8.283 | 8.283 | 1,915,968 |
| 2025-05-06 | 8.400 | 8.490 | 8.159 | 8.315 | 8.315 | 2,939,133 |
| 2025-05-05 | 8.416 | 8.460 | 8.308 | 8.373 | 8.373 | 2,202,572 |
| 2025-05-02 | 8.307 | 8.417 | 8.142 | 8.375 | 8.375 | 3,203,397 |
| 2025-04-30 | 8.321 | 8.648 | 8.080 | 8.148 | 8.148 | 5,303,450 |
| 2025-04-29 | 8.262 | 8.573 | 8.190 | 8.307 | 8.307 | 3,181,299 |
| 2025-04-28 | 8.245 | 8.405 | 8.211 | 8.217 | 8.217 | 2,170,323 |
| 2025-04-25 | 8.268 | 8.380 | 8.092 | 8.195 | 8.195 | 2,638,307 |
| 2025-04-24 | 7.915 | 8.128 | 7.847 | 8.119 | 8.119 | 2,467,648 |
| 2025-04-23 | 7.943 | 8.150 | 7.850 | 7.934 | 7.934 | 4,982,256 |
| 2025-04-22 | 7.841 | 7.899 | 7.265 | 7.716 | 7.716 | 9,500,835 |
| 2025-04-17 | 8.225 | 8.320 | 8.128 | 8.282 | 7.552 | 2,874,082 |
| 2025-04-16 | 8.200 | 8.226 | 7.956 | 8.218 | 7.494 | 4,077,836 |
| 2025-04-15 | 8.156 | 8.446 | 8.085 | 8.326 | 7.592 | 5,202,135 |
| 2025-04-14 | 7.942 | 8.018 | 7.750 | 7.814 | 7.125 | 3,961,848 |
| 2025-04-11 | 8.094 | 8.094 | 7.510 | 7.665 | 6.990 | 6,340,415 |
| 2025-04-10 | 8.700 | 8.838 | 7.977 | 7.977 | 7.274 | 7,799,072 |
| 2025-04-09 | 7.785 | 8.406 | 7.650 | 7.775 | 7.090 | 8,590,425 |
| 2025-04-08 | 8.594 | 8.630 | 8.077 | 8.217 | 7.493 | 6,823,385 |
| 2025-04-07 | 8.213 | 8.870 | 8.017 | 8.287 | 7.557 | 8,753,783 |
| 2025-04-04 | 9.294 | 9.358 | 8.466 | 8.786 | 8.012 | 9,854,347 |
| 2025-04-03 | 9.915 | 10.440 | 9.370 | 9.370 | 8.544 | 7,428,809 |
| 2025-04-02 | 10.188 | 10.320 | 10.086 | 10.198 | 9.299 | 2,565,724 |
| 2025-04-01 | 10.368 | 10.378 | 10.150 | 10.276 | 9.370 | 3,321,202 |
| 2025-03-31 | 10.300 | 10.410 | 10.078 | 10.272 | 9.367 | 4,456,490 |
| 2025-03-28 | 10.884 | 11.010 | 10.498 | 10.498 | 9.573 | 4,481,091 |
| 2025-03-27 | 10.874 | 11.066 | 10.630 | 10.914 | 9.952 | 5,537,820 |
| 2025-03-26 | 11.506 | 11.582 | 11.386 | 11.398 | 10.394 | 2,249,084 |
| 2025-03-25 | 11.378 | 11.534 | 11.308 | 11.402 | 10.397 | 1,901,334 |
| 2025-03-24 | 11.316 | 11.402 | 11.156 | 11.322 | 10.324 | 2,699,035 |
| 2025-03-21 | 11.220 | 11.322 | 11.012 | 11.100 | 10.122 | 3,094,981 |
| 2025-03-20 | 11.574 | 11.628 | 11.164 | 11.280 | 10.286 | 3,834,388 |
| 2025-03-19 | 11.466 | 11.684 | 11.424 | 11.628 | 10.603 | 2,183,990 |
| 2025-03-18 | 11.544 | 11.728 | 11.492 | 11.580 | 10.560 | 3,200,100 |
| 2025-03-17 | 11.352 | 11.566 | 11.300 | 11.422 | 10.415 | 2,433,741 |
| 2025-03-14 | 10.950 | 11.314 | 10.830 | 11.268 | 10.275 | 3,833,856 |
| 2025-03-13 | 11.164 | 11.206 | 10.916 | 10.994 | 10.025 | 4,455,218 |
| 2025-03-12 | 11.500 | 11.510 | 11.102 | 11.256 | 10.264 | 4,634,637 |
| 2025-03-11 | 11.894 | 12.064 | 11.174 | 11.320 | 10.322 | 7,719,718 |
| 2025-03-10 | 11.768 | 12.070 | 11.650 | 11.954 | 10.901 | 6,847,012 |
| 2025-03-07 | 11.746 | 11.984 | 11.430 | 11.638 | 10.612 | 5,334,606 |
| 2025-03-06 | 12.024 | 12.040 | 11.630 | 11.810 | 10.769 | 4,708,910 |
| 2025-03-05 | 11.400 | 12.012 | 11.360 | 11.580 | 10.560 | 7,776,951 |
| 2025-03-04 | 12.012 | 12.074 | 10.844 | 11.066 | 10.091 | 10,001,908 |
| 2025-03-03 | 12.200 | 12.626 | 12.120 | 12.322 | 11.236 | 3,255,109 |
| 2025-02-28 | 12.072 | 12.476 | 12.022 | 12.368 | 11.278 | 6,329,145 |
| 2025-02-27 | 12.698 | 12.730 | 12.162 | 12.274 | 11.192 | 6,833,322 |
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.