Stellantis N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	9.641	9.706	9.495	9.696	9.696	25,555,075
2025-05-14	9.784	9.842	9.525	9.696	9.696	7,823,119
2025-05-13	9.418	9.814	8.775	8.775	8.775	6,083,854
2025-05-12	8.750	9.607	8.526	8.775	8.775	10,277,799
2025-05-09	8.778	8.950	8.674	8.775	8.775	3,997,449
2025-05-08	8.353	8.711	8.324	8.364	8.364	4,419,742
2025-05-07	8.268	8.466	8.268	8.364	8.364	7,397,270
2025-05-06	8.357	8.490	8.160	8.364	8.364	9,805,837
2025-05-02	8.375	8.417	8.145	8.364	8.364	21,072,352
2025-05-01	8.138	8.138	8.138	8.138	8.138	0
2025-04-30	8.432	8.651	8.080	8.138	8.138	11,289,705
2025-04-29	8.232	8.575	8.190	8.218	8.218	15,671,319
2025-04-28	8.300	8.405	8.210	8.218	8.218	63,896,556
2025-04-25	8.222	8.380	8.089	8.180	8.180	8,886,854
2025-04-24	7.878	8.128	7.685	8.121	8.121	31,041,768
2025-04-23	8.315	8.315	7.843	8.315	8.315	12,304,536
2025-04-22	8.065	8.315	7.264	8.315	8.315	9,257,574
2025-04-17	8.139	8.321	8.123	8.262	8.262	7,120,721
2025-04-16	8.243	8.292	7.767	7.767	7.767	19,193,483
2025-04-15	8.273	8.446	7.767	7.767	7.767	8,612,590
2025-04-14	7.774	8.020	7.748	7.767	7.767	52,483,831
2025-04-11	7.881	8.094	7.503	7.705	7.705	10,283,972
2025-04-10	9.173	9.334	7.971	7.988	7.988	17,552,058
2025-04-09	7.708	8.444	7.671	8.326	8.326	12,816,429
2025-04-08	8.441	8.606	8.076	8.326	8.326	12,017,814
2025-04-07	8.834	8.834	8.019	8.326	8.326	8,612,806
2025-04-04	9.226	9.535	8.380	8.937	8.937	10,570,450
2025-04-03	10.251	10.436	9.370	9.419	9.419	5,987,382
2025-04-02	10.269	11.425	10.080	11.425	11.425	9,499,318
2025-04-01	10.385	11.425	10.150	11.425	11.425	5,562,863
2025-03-31	10.460	11.425	10.076	11.425	11.425	4,984,496
2025-03-28	10.982	11.425	10.482	11.425	11.425	6,527,091
2025-03-27	11.115	11.425	10.550	11.425	11.425	11,085,637
2025-03-26	11.500	11.596	11.134	11.425	11.425	2,516,026
2025-03-25	11.388	11.592	11.220	11.422	11.422	11,670,646
2025-03-24	11.131	11.629	11.078	11.629	11.629	7,957,082
2025-03-21	11.224	11.629	11.012	11.629	11.629	4,534,702
2025-03-20	11.658	11.818	11.162	11.629	11.629	3,982,818
2025-03-19	11.591	11.800	11.308	11.629	11.629	15,073,913
2025-03-18	11.490	11.732	10.981	11.451	11.451	3,085,137
2025-03-17	11.388	11.564	11.250	11.451	11.451	2,844,208
2025-03-14	10.917	11.972	10.650	11.972	11.972	6,987,197
2025-03-13	11.353	11.972	10.918	11.972	11.972	3,874,505
2025-03-12	11.452	11.972	11.100	11.972	11.972	3,937,607
2025-03-11	11.805	12.062	11.166	11.972	11.972	10,103,130
2025-03-10	11.778	12.070	11.472	11.972	11.972	3,964,001
2025-03-07	11.778	12.048	11.430	11.670	11.670	4,944,355
2025-03-06	11.961	12.252	11.576	11.670	11.670	4,774,799
2025-03-05	11.356	12.020	11.356	11.670	11.670	8,810,737
2025-03-04	11.774	12.353	10.838	12.353	12.353	11,587,532
2025-03-03	12.229	12.630	12.102	12.353	12.353	5,624,827
2025-02-28	12.124	12.480	12.002	12.414	12.414	4,643,040
2025-02-27	12.700	12.734	12.162	12.239	12.239	8,490,870
2025-02-26	13.394	13.412	12.570	12.884	12.884	10,653,641
2025-02-25	13.354	13.602	12.665	12.665	12.665	4,877,562
2025-02-24	13.292	13.900	12.665	12.665	12.665	2,928,982
2025-02-21	13.445	13.610	12.665	12.665	12.665	2,984,494
2025-02-20	13.321	13.558	12.665	12.665	12.665	6,313,671
2025-02-19	13.591	13.628	12.665	12.665	12.665	3,772,471
2025-02-18	13.422	13.750	12.665	12.665	12.665	3,734,964

← NewerPage 7 of 22 · 1,264 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.