Stellantis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.910 | 8.134 | 7.611 | 7.611 | 7.611 | 4,312,139 |
| 2025-08-07 | 7.669 | 7.933 | 7.570 | 7.611 | 7.611 | 5,413,980 |
| 2025-08-06 | 7.612 | 7.738 | 7.584 | 7.611 | 7.611 | 3,945,108 |
| 2025-08-05 | 7.562 | 7.627 | 7.451 | 7.611 | 7.611 | 4,929,194 |
| 2025-08-04 | 7.592 | 7.717 | 7.536 | 7.611 | 7.611 | 4,974,341 |
| 2025-08-01 | 7.765 | 8.012 | 7.557 | 7.611 | 7.611 | 4,672,048 |
| 2025-07-31 | 7.868 | 8.261 | 7.720 | 8.261 | 8.261 | 6,895,248 |
| 2025-07-30 | 8.308 | 8.308 | 7.912 | 8.261 | 8.261 | 6,814,270 |
| 2025-07-29 | 8.380 | 8.580 | 7.871 | 8.261 | 8.261 | 13,566,753 |
| 2025-07-28 | 8.639 | 9.018 | 8.207 | 8.256 | 8.256 | 9,538,332 |
| 2025-07-25 | 8.176 | 8.505 | 8.115 | 8.481 | 8.481 | 6,115,721 |
| 2025-07-24 | 8.806 | 8.863 | 8.246 | 8.284 | 8.284 | 5,481,578 |
| 2025-07-23 | 7.916 | 8.668 | 7.885 | 8.593 | 8.593 | 9,728,300 |
| 2025-07-22 | 7.943 | 8.079 | 7.672 | 7.921 | 7.921 | 7,580,588 |
| 2025-07-21 | 7.899 | 8.116 | 7.503 | 7.921 | 7.921 | 11,064,545 |
| 2025-07-18 | 8.110 | 8.197 | 7.781 | 7.921 | 7.921 | 10,542,126 |
| 2025-07-17 | 8.128 | 8.240 | 8.090 | 8.151 | 8.151 | 6,433,546 |
| 2025-07-16 | 8.165 | 9.390 | 8.000 | 8.027 | 8.027 | 7,320,047 |
| 2025-07-15 | 8.464 | 8.668 | 8.460 | 8.523 | 8.523 | 4,633,260 |
| 2025-07-14 | 8.576 | 8.576 | 8.386 | 8.424 | 8.424 | 4,664,032 |
| 2025-07-11 | 8.885 | 8.904 | 8.523 | 8.581 | 8.581 | 5,930,424 |
| 2025-07-10 | 8.749 | 9.018 | 8.724 | 9.010 | 9.010 | 6,428,206 |
| 2025-07-09 | 8.609 | 8.788 | 8.399 | 8.653 | 8.653 | 8,586,508 |
| 2025-07-08 | 8.333 | 8.704 | 8.330 | 8.422 | 8.422 | 6,685,045 |
| 2025-07-07 | 8.568 | 8.568 | 8.288 | 8.422 | 8.422 | 7,675,526 |
| 2025-07-04 | 8.738 | 8.764 | 8.516 | 8.764 | 8.764 | 7,421,741 |
| 2025-07-03 | 8.723 | 8.886 | 8.640 | 8.764 | 8.764 | 7,431,525 |
| 2025-07-02 | 8.671 | 8.854 | 8.600 | 8.709 | 8.709 | 8,290,199 |
| 2025-07-01 | 8.520 | 8.618 | 8.300 | 8.618 | 8.618 | 6,507,051 |
| 2025-06-30 | 8.681 | 8.860 | 8.141 | 8.544 | 8.544 | 6,590,586 |
| 2025-06-27 | 8.516 | 8.844 | 8.516 | 8.830 | 8.830 | 6,495,584 |
| 2025-06-26 | 8.432 | 8.560 | 8.310 | 8.418 | 8.418 | 4,479,556 |
| 2025-06-25 | 8.258 | 8.700 | 8.252 | 8.252 | 8.252 | 9,213,974 |
| 2025-06-24 | 8.179 | 8.369 | 8.179 | 8.252 | 8.252 | 5,320,260 |
| 2025-06-23 | 8.124 | 8.124 | 7.760 | 8.027 | 8.027 | 10,815,970 |
| 2025-06-20 | 8.271 | 8.358 | 8.142 | 8.224 | 8.224 | 5,611,780 |
| 2025-06-19 | 8.307 | 8.538 | 8.153 | 8.538 | 8.538 | 3,037,392 |
| 2025-06-18 | 8.345 | 8.594 | 8.272 | 8.538 | 8.538 | 3,954,995 |
| 2025-06-17 | 8.524 | 8.829 | 8.399 | 8.538 | 8.538 | 6,159,927 |
| 2025-06-16 | 8.450 | 8.634 | 8.450 | 8.538 | 8.538 | 4,068,661 |
| 2025-06-13 | 8.750 | 8.750 | 8.294 | 8.750 | 8.750 | 3,433,691 |
| 2025-06-12 | 8.948 | 8.948 | 8.723 | 8.750 | 8.750 | 6,743,201 |
| 2025-06-11 | 9.138 | 9.249 | 9.026 | 9.045 | 9.045 | 2,554,001 |
| 2025-06-10 | 8.753 | 9.190 | 8.673 | 8.673 | 8.673 | 7,545,122 |
| 2025-06-09 | 8.659 | 8.779 | 8.595 | 8.673 | 8.673 | 2,667,283 |
| 2025-06-06 | 8.489 | 8.727 | 8.489 | 8.673 | 8.673 | 3,131,334 |
| 2025-06-05 | 8.690 | 8.992 | 8.484 | 8.992 | 8.992 | 3,532,184 |
| 2025-06-04 | 8.714 | 8.992 | 8.595 | 8.992 | 8.992 | 13,161,186 |
| 2025-06-03 | 8.569 | 8.992 | 8.451 | 8.992 | 8.992 | 5,690,722 |
| 2025-06-02 | 8.915 | 8.992 | 8.520 | 8.992 | 8.992 | 4,775,002 |
| 2025-05-30 | 9.083 | 9.294 | 8.951 | 8.992 | 8.992 | 5,113,737 |
| 2025-05-29 | 9.027 | 9.349 | 9.000 | 9.000 | 9.000 | 8,148,068 |
| 2025-05-28 | 9.266 | 9.339 | 8.971 | 9.000 | 9.000 | 7,085,265 |
| 2025-05-27 | 8.758 | 9.374 | 8.758 | 8.758 | 8.758 | 12,808,579 |
| 2025-05-23 | 9.163 | 9.298 | 8.630 | 8.758 | 8.758 | 5,655,340 |
| 2025-05-22 | 9.359 | 9.507 | 9.110 | 9.507 | 9.507 | 4,654,063 |
| 2025-05-21 | 9.499 | 9.536 | 9.225 | 9.507 | 9.507 | 2,387,630 |
| 2025-05-20 | 9.501 | 9.645 | 9.387 | 9.576 | 9.576 | 4,570,112 |
| 2025-05-19 | 9.595 | 9.602 | 9.380 | 9.539 | 9.539 | 2,665,641 |
| 2025-05-16 | 9.565 | 9.650 | 9.495 | 9.539 | 9.539 | 12,192,730 |
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.