Stellantis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.120 | 8.271 | 8.082 | 8.123 | 8.123 | 19,191,378 |
| 2026-01-28 | 8.135 | 8.250 | 8.038 | 8.150 | 8.150 | 4,860,469 |
| 2026-01-27 | 8.156 | 8.403 | 8.000 | 8.150 | 8.150 | 22,048,698 |
| 2026-01-26 | 8.224 | 8.300 | 8.084 | 8.139 | 8.139 | 4,114,263 |
| 2026-01-23 | 8.338 | 8.531 | 8.166 | 8.378 | 8.378 | 3,435,094 |
| 2026-01-22 | 8.482 | 8.511 | 8.250 | 8.378 | 8.378 | 5,851,762 |
| 2026-01-21 | 7.992 | 8.274 | 7.853 | 8.222 | 8.222 | 6,228,631 |
| 2026-01-20 | 8.243 | 8.347 | 8.000 | 8.086 | 8.086 | 5,388,826 |
| 2026-01-19 | 8.288 | 8.297 | 8.010 | 8.288 | 8.288 | 7,259,178 |
| 2026-01-16 | 8.633 | 8.730 | 8.387 | 8.392 | 8.392 | 22,070,769 |
| 2026-01-15 | 8.750 | 8.843 | 8.441 | 8.662 | 8.662 | 3,832,691 |
| 2026-01-14 | 8.684 | 8.927 | 8.327 | 8.673 | 8.673 | 6,745,247 |
| 2026-01-13 | 8.965 | 9.274 | 8.650 | 8.673 | 8.673 | 10,283,874 |
| 2026-01-12 | 9.350 | 9.401 | 8.957 | 9.401 | 9.401 | 8,622,788 |
| 2026-01-09 | 9.499 | 9.720 | 9.397 | 9.401 | 9.401 | 7,198,672 |
| 2026-01-08 | 9.236 | 9.465 | 8.982 | 9.401 | 9.401 | 6,888,205 |
| 2026-01-07 | 9.497 | 9.558 | 9.262 | 9.269 | 9.269 | 4,062,685 |
| 2026-01-06 | 9.637 | 9.773 | 9.336 | 9.459 | 9.459 | 4,727,078 |
| 2026-01-05 | 9.768 | 9.855 | 9.578 | 9.620 | 9.620 | 5,199,000 |
| 2026-01-02 | 9.284 | 9.715 | 9.192 | 9.686 | 9.686 | 7,803,961 |
| 2025-12-31 | 9.409 | 9.427 | 9.288 | 9.409 | 9.409 | 12,587 |
| 2025-12-30 | 9.375 | 9.518 | 9.355 | 9.461 | 9.461 | 2,475,605 |
| 2025-12-29 | 9.379 | 9.440 | 9.331 | 9.361 | 9.361 | 2,321,477 |
| 2025-12-24 | 9.361 | 9.442 | 9.361 | 9.361 | 9.361 | 23,161 |
| 2025-12-23 | 9.420 | 9.580 | 9.384 | 9.400 | 9.400 | 4,414,290 |
| 2025-12-22 | 9.843 | 9.940 | 9.365 | 9.908 | 9.908 | 12,908,916 |
| 2025-12-19 | 9.948 | 10.050 | 9.638 | 9.908 | 9.908 | 7,945,371 |
| 2025-12-18 | 9.940 | 10.070 | 9.668 | 10.028 | 10.028 | 6,745,872 |
| 2025-12-17 | 10.121 | 10.164 | 9.930 | 10.100 | 10.100 | 4,343,585 |
| 2025-12-16 | 10.157 | 10.332 | 10.044 | 10.100 | 10.100 | 4,370,470 |
| 2025-12-15 | 10.049 | 10.270 | 10.012 | 10.100 | 10.100 | 10,915,280 |
| 2025-12-12 | 10.065 | 10.290 | 9.826 | 10.058 | 10.058 | 6,887,627 |
| 2025-12-11 | 10.302 | 10.302 | 9.816 | 10.003 | 10.003 | 7,633,058 |
| 2025-12-10 | 10.024 | 10.196 | 10.024 | 10.127 | 10.127 | 3,468,370 |
| 2025-12-09 | 10.228 | 10.328 | 10.076 | 10.279 | 10.279 | 4,958,012 |
| 2025-12-08 | 10.330 | 10.426 | 10.234 | 10.279 | 10.279 | 3,170,242 |
| 2025-12-05 | 10.232 | 10.494 | 10.232 | 10.454 | 10.454 | 6,926,047 |
| 2025-12-04 | 9.837 | 10.310 | 9.812 | 9.812 | 9.812 | 14,965,920 |
| 2025-12-03 | 9.410 | 9.901 | 9.297 | 9.812 | 9.812 | 9,424,599 |
| 2025-12-02 | 9.175 | 9.248 | 8.921 | 9.137 | 9.137 | 3,511,404 |
| 2025-12-01 | 9.180 | 9.320 | 8.907 | 8.907 | 8.907 | 3,971,668 |
| 2025-11-28 | 8.917 | 9.206 | 8.705 | 8.907 | 8.907 | 3,255,656 |
| 2025-11-27 | 8.907 | 9.126 | 8.900 | 8.907 | 8.907 | 3,223,205 |
| 2025-11-26 | 9.089 | 9.121 | 8.851 | 9.063 | 9.063 | 4,641,348 |
| 2025-11-25 | 8.806 | 9.130 | 8.559 | 9.063 | 9.063 | 4,519,541 |
| 2025-11-24 | 8.569 | 8.919 | 8.455 | 8.455 | 8.455 | 6,048,781 |
| 2025-11-21 | 8.010 | 8.487 | 8.005 | 8.455 | 8.455 | 9,672,008 |
| 2025-11-20 | 8.425 | 8.595 | 8.166 | 8.199 | 8.199 | 5,829,061 |
| 2025-11-19 | 8.416 | 9.256 | 8.240 | 9.256 | 9.256 | 2,960,336 |
| 2025-11-18 | 8.615 | 9.256 | 8.285 | 9.256 | 9.256 | 4,885,879 |
| 2025-11-17 | 8.943 | 9.256 | 8.728 | 9.256 | 9.256 | 3,242,039 |
| 2025-11-14 | 9.133 | 9.407 | 8.864 | 9.256 | 9.256 | 4,469,079 |
| 2025-11-13 | 9.236 | 9.387 | 9.128 | 9.256 | 9.256 | 3,483,314 |
| 2025-11-12 | 9.311 | 9.497 | 8.961 | 9.319 | 9.319 | 3,778,960 |
| 2025-11-11 | 8.975 | 9.388 | 8.890 | 9.319 | 9.319 | 4,817,740 |
| 2025-11-10 | 8.848 | 9.040 | 8.838 | 8.838 | 8.838 | 4,422,932 |
| 2025-11-07 | 8.753 | 8.885 | 8.627 | 8.838 | 8.838 | 2,946,678 |
| 2025-11-06 | 8.903 | 8.973 | 8.625 | 8.838 | 8.838 | 3,876,586 |
| 2025-11-05 | 8.563 | 8.912 | 8.251 | 8.838 | 8.838 | 5,109,422 |
| 2025-11-04 | 8.836 | 8.893 | 8.504 | 8.813 | 8.813 | 4,970,225 |
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.