See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← STMN34.SA stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-28206.85206.85206.85206.85202.410
2024-05-27206.85206.85206.85206.85202.410
2024-05-24206.85206.85206.85206.85202.410
2024-05-23206.85206.85206.85206.85202.410
2024-05-22206.85206.85206.85206.85202.410
2024-05-21206.85206.85206.85206.85202.411
2024-05-20204.63204.63204.63204.63200.240
2024-05-17204.63204.63204.63204.63200.240
2024-05-16204.63204.63204.63204.63200.240
2024-05-15204.63204.63204.63204.63200.240
2024-05-14204.63204.63204.63204.63200.240
2024-05-13204.63204.63204.63204.63200.240
2024-05-10204.63204.63204.63204.63200.240
2024-05-09204.63204.63204.63204.63200.240
2024-05-08204.63204.63204.63204.63200.241
2024-05-07202.20202.20202.20202.20197.860
2024-05-06202.20202.20202.20202.20197.860
2024-05-03202.20202.20202.20202.20197.861
2024-05-02199.96201.00199.96201.00196.693
2024-04-30212.88212.88212.88212.88208.310
2024-04-29212.88212.88212.88212.88208.310
2024-04-26201.12212.88201.12212.88208.312
2024-04-25199.95199.95199.95199.95195.660
2024-04-24199.95199.95199.95199.95195.660
2024-04-23199.95199.95199.95199.95195.660
2024-04-22199.95199.95199.95199.95195.660
2024-04-19199.95199.95199.95199.95195.661
2024-04-18211.89211.89211.89211.89207.340
2024-04-17211.89211.89211.89211.89207.342
2024-04-16212.02212.02212.02212.02207.4711
2024-04-15212.30212.30212.30212.30207.740
2024-04-12212.30212.30212.30212.30207.742
2024-04-11213.99213.99213.99213.99209.400
2024-04-10213.99213.99213.99213.99209.400
2024-04-09213.99213.99213.99213.99209.400
2024-04-08213.99213.99213.99213.99209.403
2024-04-05211.89211.89211.89211.89207.345
2024-04-04216.93216.93216.93216.93212.270
2024-04-03216.93216.93216.93216.93212.272
2024-04-02217.14217.14217.14217.14212.480
2024-04-01217.14217.14217.14217.14212.480
2024-03-28217.14217.14217.14217.14212.482
2024-03-27216.93216.93216.93216.93212.271
2024-03-26216.48216.48216.48216.48211.830
2024-03-25216.48216.48216.48216.48211.831
2024-03-22216.92216.92216.92216.92212.262
2024-03-21217.36217.36217.36217.36212.691
2024-03-20227.52227.52227.52227.52222.640
2024-03-19227.52227.52227.52227.52222.641
2024-03-18227.77227.77227.77227.77222.880
2024-03-15227.77227.77227.77227.77222.882
2024-03-14240.24240.24240.24240.24234.840
2024-03-13240.24240.24240.24240.24234.842
2024-03-12241.27241.27241.27241.27235.850
2024-03-11241.27241.27241.27241.27235.850
2024-03-08241.27241.27241.27241.27235.850
2024-03-07241.27241.27241.27241.27235.851
2024-03-06232.99232.99232.99232.99227.760
2024-03-05232.99232.99232.99232.99227.760
2024-03-04236.00236.00232.07232.99227.763
← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-190.3840 CHF
2026-03-200.3815 CHF
2025-12-120.4096 CHF
2025-09-190.3933 CHF
2025-06-200.4029 CHF
2025-03-210.4207 CHF
2024-12-130.4577 CHF
2024-09-200.4014 CHF
2024-06-210.4129 CHF
2024-03-150.2456 CHF
2023-12-080.2403 CHF
2023-09-150.2478 CHF
2023-06-230.2413 CHF
2023-03-170.2537 CHF
2022-12-120.3122 CHF
2022-12-090.2564 CHF
2022-09-190.3215 CHF
2022-09-160.2641 CHF
2022-06-200.3136 CHF
2022-06-170.2576 CHF
2022-03-210.2850 CHF
2022-03-180.2341 CHF
2021-12-150.3432 CHF
2021-12-140.2819 CHF
2021-09-200.3250 CHF
2021-09-170.2670 CHF
2021-06-210.3001 CHF
2021-06-180.2465 CHF
2021-03-220.2392 CHF
2021-03-190.1963 CHF
2020-12-140.2173 CHF
2020-12-110.1785 CHF
2020-09-210.2227 CHF
2020-09-180.1810 CHF
2020-06-220.2253 CHF
2020-06-190.1812 CHF
2020-03-160.3050 CHF
2020-03-130.2453 CHF
2019-12-160.2420 CHF
2019-12-130.1947 CHF

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