STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	172.21	172.21	172.21	172.21	168.80	1
2024-08-20	170.17	170.17	170.17	170.17	166.81	10
2024-08-19	168.13	168.13	168.13	168.13	164.81	0
2024-08-16	168.13	168.13	168.13	168.13	164.81	1
2024-08-15	165.44	165.44	165.44	165.44	162.17	1
2024-08-14	160.96	160.96	160.96	160.96	157.78	0
2024-08-13	160.96	160.96	160.96	160.96	157.78	0
2024-08-12	160.96	160.96	160.96	160.96	157.78	0
2024-08-09	160.96	160.96	160.96	160.96	157.78	1
2024-08-08	161.76	164.32	160.64	164.32	161.07	8
2024-08-07	187.35	187.35	160.52	160.52	157.35	3
2024-08-06	187.56	187.56	187.56	187.56	183.85	0
2024-08-05	187.56	187.56	187.56	187.56	183.85	0
2024-08-02	187.56	187.56	187.56	187.56	183.85	0
2024-08-01	187.56	187.56	187.56	187.56	183.85	0
2024-07-31	187.56	187.56	187.56	187.56	183.85	1
2024-07-30	188.86	188.86	188.86	188.86	185.13	0
2024-07-29	188.86	188.86	188.86	188.86	185.13	0
2024-07-26	188.86	188.86	188.86	188.86	185.13	2
2024-07-25	217.00	217.00	190.30	190.30	186.54	27
2024-07-24	228.16	228.16	228.16	228.16	223.65	0
2024-07-23	228.16	228.16	228.16	228.16	223.65	0
2024-07-22	228.16	228.16	228.16	228.16	223.65	0
2024-07-19	228.16	228.16	228.16	228.16	223.65	0
2024-07-18	228.16	228.16	228.16	228.16	223.65	0
2024-07-17	228.16	228.16	228.16	228.16	223.65	3
2024-07-16	229.76	229.76	229.76	229.76	225.22	0
2024-07-15	229.76	229.76	229.76	229.76	225.22	200
2024-07-12	228.85	228.85	228.85	228.85	224.32	0
2024-07-11	228.85	228.85	228.85	228.85	224.32	0
2024-07-10	228.16	228.85	228.16	228.85	224.32	102
2024-07-09	227.04	227.04	227.04	227.04	222.55	0
2024-07-08	227.04	227.04	227.04	227.04	222.55	0
2024-07-05	227.04	227.04	227.04	227.04	222.55	0
2024-07-04	227.04	227.04	227.04	227.04	222.55	0
2024-07-03	227.04	227.04	227.04	227.04	222.55	0
2024-07-02	227.04	227.04	227.04	227.04	222.55	20
2024-07-01	219.00	219.00	219.00	219.00	214.67	2
2024-06-28	216.62	216.62	216.62	216.62	212.34	0
2024-06-27	216.62	216.62	216.62	216.62	212.34	0
2024-06-26	216.62	216.62	216.62	216.62	212.34	2
2024-06-25	216.62	216.62	216.62	216.62	212.34	1
2024-06-24	239.04	239.04	239.04	239.04	234.31	0
2024-06-21	239.04	239.04	239.04	239.04	234.31	0
2024-06-20	239.04	239.04	239.04	239.04	233.91	0
2024-06-19	238.32	239.04	238.32	239.04	233.91	40
2024-06-18	226.32	226.32	226.32	226.32	221.46	0
2024-06-17	226.32	226.32	226.32	226.32	221.46	0
2024-06-14	226.32	226.32	226.32	226.32	221.46	8
2024-06-13	206.85	206.85	206.85	206.85	202.41	0
2024-06-12	206.85	206.85	206.85	206.85	202.41	0
2024-06-11	206.85	206.85	206.85	206.85	202.41	0
2024-06-10	206.85	206.85	206.85	206.85	202.41	0
2024-06-07	206.85	206.85	206.85	206.85	202.41	0
2024-06-06	206.85	206.85	206.85	206.85	202.41	0
2024-06-05	206.85	206.85	206.85	206.85	202.41	0
2024-06-04	206.85	206.85	206.85	206.85	202.41	0
2024-06-03	206.85	206.85	206.85	206.85	202.41	0
2024-05-31	206.85	206.85	206.85	206.85	202.41	0
2024-05-29	206.85	206.85	206.85	206.85	202.41	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.3840 CHF
2026-03-20	0.3815 CHF
2025-12-12	0.4096 CHF
2025-09-19	0.3933 CHF
2025-06-20	0.4029 CHF
2025-03-21	0.4207 CHF
2024-12-13	0.4577 CHF
2024-09-20	0.4014 CHF
2024-06-21	0.4129 CHF
2024-03-15	0.2456 CHF
2023-12-08	0.2403 CHF
2023-09-15	0.2478 CHF
2023-06-23	0.2413 CHF
2023-03-17	0.2537 CHF
2022-12-12	0.3122 CHF
2022-12-09	0.2564 CHF
2022-09-19	0.3215 CHF
2022-09-16	0.2641 CHF
2022-06-20	0.3136 CHF
2022-06-17	0.2576 CHF
2022-03-21	0.2850 CHF
2022-03-18	0.2341 CHF
2021-12-15	0.3432 CHF
2021-12-14	0.2819 CHF
2021-09-20	0.3250 CHF
2021-09-17	0.2670 CHF
2021-06-21	0.3001 CHF
2021-06-18	0.2465 CHF
2021-03-22	0.2392 CHF
2021-03-19	0.1963 CHF
2020-12-14	0.2173 CHF
2020-12-11	0.1785 CHF
2020-09-21	0.2227 CHF
2020-09-18	0.1810 CHF
2020-06-22	0.2253 CHF
2020-06-19	0.1812 CHF
2020-03-16	0.3050 CHF
2020-03-13	0.2453 CHF
2019-12-16	0.2420 CHF
2019-12-13	0.1947 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.