Stellantis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.793 | 9.060 | 8.728 | 8.813 | 8.813 | 5,169,306 |
| 2025-10-31 | 8.763 | 8.994 | 8.608 | 8.773 | 8.773 | 6,274,243 |
| 2025-10-30 | 9.662 | 9.742 | 8.629 | 9.742 | 9.742 | 14,116,484 |
| 2025-10-29 | 9.702 | 9.919 | 9.615 | 9.742 | 9.742 | 7,061,352 |
| 2025-10-28 | 9.391 | 9.639 | 9.301 | 9.432 | 9.432 | 6,733,519 |
| 2025-10-27 | 9.385 | 9.573 | 9.382 | 9.432 | 9.432 | 6,132,989 |
| 2025-10-24 | 9.262 | 9.447 | 9.222 | 9.428 | 9.428 | 3,906,314 |
| 2025-10-23 | 9.311 | 9.364 | 9.164 | 9.336 | 9.336 | 4,269,717 |
| 2025-10-22 | 9.584 | 9.633 | 9.235 | 9.336 | 9.336 | 6,112,347 |
| 2025-10-21 | 9.178 | 9.596 | 9.120 | 9.555 | 9.555 | 7,507,258 |
| 2025-10-20 | 9.036 | 9.293 | 8.818 | 8.828 | 8.828 | 4,756,093 |
| 2025-10-17 | 8.732 | 8.977 | 8.522 | 8.828 | 8.828 | 16,849,549 |
| 2025-10-16 | 8.662 | 8.858 | 8.607 | 8.828 | 8.828 | 5,109,159 |
| 2025-10-15 | 8.523 | 8.740 | 8.380 | 8.380 | 8.380 | 5,216,462 |
| 2025-10-14 | 8.801 | 8.801 | 8.324 | 8.380 | 8.380 | 6,727,747 |
| 2025-10-13 | 8.690 | 8.915 | 8.690 | 8.778 | 8.778 | 6,426,364 |
| 2025-10-10 | 9.158 | 9.485 | 8.560 | 8.890 | 8.890 | 9,507,144 |
| 2025-10-09 | 9.285 | 9.547 | 9.172 | 9.225 | 9.225 | 8,394,226 |
| 2025-10-08 | 9.345 | 9.496 | 9.062 | 9.410 | 9.410 | 11,690,419 |
| 2025-10-07 | 9.254 | 9.505 | 9.200 | 9.410 | 9.410 | 9,131,339 |
| 2025-10-06 | 9.163 | 9.374 | 8.775 | 8.775 | 8.775 | 12,991,598 |
| 2025-10-03 | 8.895 | 9.136 | 8.775 | 8.775 | 8.775 | 7,301,913 |
| 2025-10-02 | 8.261 | 8.951 | 8.261 | 8.775 | 8.775 | 17,240,210 |
| 2025-10-01 | 7.932 | 8.162 | 7.790 | 7.864 | 7.864 | 5,484,336 |
| 2025-09-30 | 7.970 | 7.981 | 7.725 | 7.864 | 7.864 | 7,899,245 |
| 2025-09-29 | 7.864 | 8.144 | 7.697 | 7.996 | 7.996 | 9,901,982 |
| 2025-09-26 | 7.958 | 8.145 | 7.830 | 7.996 | 7.996 | 7,391,039 |
| 2025-09-25 | 8.202 | 8.377 | 7.981 | 7.996 | 7.996 | 8,398,772 |
| 2025-09-24 | 8.378 | 8.476 | 8.152 | 8.476 | 8.476 | 7,547,862 |
| 2025-09-23 | 8.238 | 8.528 | 8.208 | 8.476 | 8.476 | 6,274,638 |
| 2025-09-22 | 8.392 | 8.476 | 8.142 | 8.476 | 8.476 | 8,129,783 |
| 2025-09-19 | 8.461 | 8.816 | 8.445 | 8.476 | 8.476 | 17,011,084 |
| 2025-09-18 | 8.220 | 8.512 | 8.220 | 8.376 | 8.376 | 7,054,740 |
| 2025-09-17 | 8.193 | 8.387 | 8.097 | 8.199 | 8.199 | 11,659,991 |
| 2025-09-16 | 8.158 | 8.327 | 7.959 | 8.114 | 8.114 | 7,260,539 |
| 2025-09-15 | 7.979 | 8.173 | 7.841 | 8.114 | 8.114 | 6,687,711 |
| 2025-09-12 | 8.152 | 8.152 | 7.465 | 7.465 | 7.465 | 9,414,456 |
| 2025-09-11 | 7.490 | 8.155 | 7.454 | 7.465 | 7.465 | 7,162,404 |
| 2025-09-10 | 7.630 | 7.677 | 7.413 | 7.465 | 7.465 | 7,386,399 |
| 2025-09-09 | 7.611 | 7.758 | 7.600 | 7.632 | 7.632 | 5,361,385 |
| 2025-09-08 | 7.756 | 7.836 | 7.480 | 7.630 | 7.630 | 5,080,090 |
| 2025-09-05 | 7.777 | 7.977 | 7.595 | 7.770 | 7.770 | 4,860,242 |
| 2025-09-04 | 7.841 | 7.854 | 7.650 | 7.746 | 7.746 | 6,639,129 |
| 2025-09-03 | 8.094 | 8.264 | 7.792 | 7.814 | 7.814 | 4,184,641 |
| 2025-09-02 | 8.225 | 8.385 | 8.010 | 8.033 | 8.033 | 5,246,989 |
| 2025-09-01 | 8.209 | 8.366 | 8.178 | 8.178 | 8.178 | 3,635,591 |
| 2025-08-29 | 8.265 | 8.316 | 8.090 | 8.178 | 8.178 | 4,620,741 |
| 2025-08-28 | 8.199 | 8.480 | 8.098 | 8.234 | 8.234 | 5,820,367 |
| 2025-08-27 | 8.471 | 8.484 | 8.172 | 8.172 | 8.172 | 5,203,401 |
| 2025-08-26 | 8.564 | 8.592 | 8.412 | 8.437 | 8.437 | 7,743,023 |
| 2025-08-22 | 8.314 | 8.700 | 8.273 | 8.579 | 8.579 | 3,982,788 |
| 2025-08-21 | 8.421 | 8.579 | 8.248 | 8.579 | 8.579 | 7,325,678 |
| 2025-08-20 | 8.547 | 8.579 | 8.410 | 8.579 | 8.579 | 3,330,655 |
| 2025-08-19 | 8.296 | 8.600 | 8.279 | 8.579 | 8.579 | 3,595,720 |
| 2025-08-18 | 8.383 | 8.425 | 8.222 | 8.425 | 8.425 | 3,827,741 |
| 2025-08-15 | 8.371 | 8.496 | 8.371 | 8.425 | 8.425 | 715,928 |
| 2025-08-14 | 8.331 | 8.443 | 8.084 | 8.293 | 8.293 | 3,124,950 |
| 2025-08-13 | 8.249 | 8.547 | 8.124 | 8.293 | 8.293 | 3,247,694 |
| 2025-08-12 | 8.068 | 8.302 | 8.055 | 8.293 | 8.293 | 4,224,892 |
| 2025-08-11 | 8.064 | 8.186 | 7.611 | 7.611 | 7.611 | 2,757,466 |
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.