Stellantis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.190 | 8.190 | 3.775 | 8.190 | 8.190 | 36,400,327 |
| 2026-10-14 | 8.190 | 8.190 | 3.810 | 8.190 | 8.190 | 37,410,154 |
| 2026-10-13 | 8.190 | 8.190 | 3.880 | 8.190 | 8.190 | 12,976,076 |
| 2026-10-12 | 8.190 | 8.190 | 3.943 | 8.190 | 8.190 | 14,211,678 |
| 2026-10-09 | 8.190 | 8.190 | 4.003 | 8.190 | 8.190 | 16,935,268 |
| 2026-10-08 | 8.190 | 8.190 | 3.934 | 8.190 | 8.190 | 13,694,922 |
| 2026-10-07 | 8.190 | 8.190 | 4.038 | 8.190 | 8.190 | 17,646,933 |
| 2026-10-06 | 8.190 | 8.190 | 3.990 | 8.190 | 8.190 | 16,997,809 |
| 2026-10-05 | 8.190 | 8.190 | 3.888 | 8.190 | 8.190 | 17,166,448 |
| 2026-10-02 | 8.190 | 8.190 | 3.866 | 8.190 | 8.190 | 19,220,434 |
| 2026-10-01 | 8.190 | 8.190 | 3.813 | 8.190 | 8.190 | 15,951,081 |
| 2026-09-30 | 8.190 | 8.190 | 3.890 | 8.190 | 8.190 | 13,775,394 |
| 2026-09-29 | 8.190 | 8.190 | 3.864 | 8.190 | 8.190 | 24,344,225 |
| 2026-09-28 | 8.190 | 8.190 | 4.048 | 8.190 | 8.190 | 10,056,342 |
| 2026-09-25 | 8.190 | 8.190 | 3.925 | 8.190 | 8.190 | 9,492,422 |
| 2026-09-24 | 8.190 | 8.190 | 3.964 | 8.190 | 8.190 | 16,264,352 |
| 2026-09-23 | 8.190 | 8.190 | 4.126 | 8.190 | 8.190 | 12,241,280 |
| 2026-09-22 | 8.190 | 8.190 | 4.162 | 8.190 | 8.190 | 13,477,050 |
| 2026-09-21 | 8.190 | 8.190 | 4.213 | 8.190 | 8.190 | 14,343,592 |
| 2026-09-18 | 8.190 | 8.190 | 4.154 | 8.190 | 8.190 | 19,269,409 |
| 2026-09-17 | 8.190 | 8.190 | 4.362 | 8.190 | 8.190 | 12,865,464 |
| 2026-09-16 | 8.190 | 8.190 | 4.312 | 8.190 | 8.190 | 17,029,192 |
| 2026-09-15 | 8.190 | 8.190 | 4.458 | 8.190 | 8.190 | 10,721,550 |
| 2026-09-14 | 8.190 | 8.190 | 4.495 | 8.190 | 8.190 | 15,362,852 |
| 2026-09-11 | 8.190 | 8.190 | 4.523 | 8.190 | 8.190 | 6,753,185 |
| 2026-09-10 | 8.190 | 8.190 | 4.492 | 8.190 | 8.190 | 8,166,961 |
| 2026-09-09 | 8.190 | 8.190 | 4.551 | 8.190 | 8.190 | 8,738,749 |
| 2026-09-08 | 8.190 | 8.190 | 4.647 | 8.190 | 8.190 | 10,152,467 |
| 2026-09-07 | 8.190 | 8.190 | 4.770 | 8.190 | 8.190 | 6,205,358 |
| 2026-09-04 | 8.190 | 8.190 | 4.684 | 8.190 | 8.190 | 9,980,119 |
| 2026-09-03 | 8.190 | 8.190 | 4.506 | 8.190 | 8.190 | 9,138,682 |
| 2026-09-02 | 8.190 | 8.190 | 4.473 | 8.190 | 8.190 | 15,270,916 |
| 2026-09-01 | 8.190 | 8.190 | 4.590 | 8.190 | 8.190 | 15,277,074 |
| 2026-08-28 | 8.190 | 8.190 | 4.559 | 8.190 | 8.190 | 9,839,653 |
| 2026-08-27 | 8.190 | 8.190 | 4.417 | 8.190 | 8.190 | 8,815,717 |
| 2026-08-26 | 8.190 | 8.190 | 4.443 | 8.190 | 8.190 | 7,127,481 |
| 2026-08-25 | 8.190 | 8.190 | 4.381 | 8.190 | 8.190 | 15,761,506 |
| 2026-08-24 | 8.190 | 8.190 | 4.425 | 8.190 | 8.190 | 8,662,495 |
| 2026-08-21 | 8.190 | 8.190 | 4.497 | 8.190 | 8.190 | 8,918,786 |
| 2026-08-20 | 8.190 | 8.190 | 4.381 | 8.190 | 8.190 | 18,404,822 |
| 2026-08-19 | 8.190 | 8.190 | 4.370 | 8.190 | 8.190 | 13,888,078 |
| 2026-08-18 | 8.190 | 8.190 | 4.381 | 8.190 | 8.190 | 8,792,504 |
| 2026-08-17 | 8.190 | 8.190 | 4.416 | 8.190 | 8.190 | 15,278,634 |
| 2026-08-14 | 8.190 | 8.190 | 4.610 | 8.190 | 8.190 | 11,679,806 |
| 2026-08-13 | 8.190 | 8.190 | 4.627 | 8.190 | 8.190 | 10,584,017 |
| 2026-08-12 | 8.190 | 8.190 | 4.605 | 8.190 | 8.190 | 13,136,153 |
| 2026-08-11 | 8.190 | 8.190 | 4.715 | 8.190 | 8.190 | 9,648,088 |
| 2026-08-10 | 8.190 | 8.190 | 4.754 | 8.190 | 8.190 | 8,499,468 |
| 2026-08-07 | 8.190 | 8.190 | 4.687 | 8.190 | 8.190 | 14,185,713 |
| 2026-08-06 | 8.190 | 8.190 | 4.840 | 8.190 | 8.190 | 11,179,146 |
| 2026-08-05 | 8.190 | 8.190 | 4.901 | 8.190 | 8.190 | 11,185,308 |
| 2026-08-04 | 8.190 | 8.190 | 4.858 | 8.190 | 8.190 | 11,331,081 |
| 2026-08-03 | 8.190 | 8.190 | 4.921 | 8.190 | 8.190 | 10,409,510 |
| 2026-07-31 | 8.190 | 8.190 | 4.960 | 8.190 | 8.190 | 14,762,117 |
| 2026-07-30 | 8.190 | 8.190 | 4.821 | 8.190 | 8.190 | 27,037,549 |
| 2026-07-29 | 8.190 | 8.190 | 5.110 | 8.190 | 8.190 | 14,332,118 |
| 2026-07-28 | 8.190 | 8.190 | 4.958 | 8.190 | 8.190 | 14,601,893 |
| 2026-07-27 | 8.190 | 8.190 | 4.869 | 8.190 | 8.190 | 10,803,720 |
| 2026-07-24 | 8.190 | 8.190 | 4.942 | 8.190 | 8.190 | 9,462,450 |
| 2026-07-23 | 8.190 | 8.190 | 5.003 | 8.190 | 8.190 | 9,052,583 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-22 | 1.5485 EUR |
| 2023-04-24 | 1.1537 EUR |
| 2022-04-19 | 0.9031 EUR |
| 2021-04-19 | 0.2767 EUR |
| 2021-03-15 | 0.0839 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.