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%WTI99.10▲ 2.01%
← STMN34.SA stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-01226.86226.86226.86226.86221.760
2024-02-29226.86226.86226.86226.86221.760
2024-02-28226.86226.86226.86226.86221.760
2024-02-27226.86226.86226.86226.86221.760
2024-02-26226.86226.86226.86226.86221.761
2024-02-23227.26227.26227.26227.26222.150
2024-02-22227.26227.26227.26227.26222.150
2024-02-21227.26227.26227.26227.26222.150
2024-02-20227.26227.26227.26227.26222.150
2024-02-19227.26227.26227.26227.26222.151
2024-02-16229.31229.31229.31229.31224.165
2024-02-15218.46218.46218.46218.46213.550
2024-02-14218.46218.46218.46218.46213.550
2024-02-09218.46218.46218.46218.46213.550
2024-02-08218.46218.46218.46218.46213.550
2024-02-07218.46218.46218.46218.46213.550
2024-02-06218.46218.46218.46218.46213.550
2024-02-05218.46218.46218.46218.46213.552
2024-02-02220.66220.66220.66220.66215.700
2024-02-01220.66220.66220.66220.66215.700
2024-01-31220.66220.66220.66220.66215.701
2024-01-30220.00220.00220.00220.00215.060
2024-01-29220.00220.00220.00220.00215.061
2024-01-26223.33223.33223.33223.33218.310
2024-01-25224.71224.71223.33223.33218.31178
2024-01-24225.94225.94225.94225.94220.860
2024-01-23225.94225.94225.94225.94220.860
2024-01-22222.86225.94222.86225.94220.8650
2024-01-19214.50214.50214.50214.50209.680
2024-01-18214.50214.50214.50214.50209.680
2024-01-17214.50214.50214.50214.50209.680
2024-01-16214.50214.50214.50214.50209.680
2024-01-15216.68216.68214.50214.50209.6828
2024-01-12219.34219.34219.34219.34214.410
2024-01-11219.34219.34219.34219.34214.410
2024-01-10219.34219.34219.34219.34214.410
2024-01-09219.34219.34219.34219.34214.414
2024-01-08222.41222.41222.41222.41217.410
2024-01-05222.41222.41222.41222.41217.410
2024-01-04222.41222.41222.41222.41217.413
2024-01-03229.92229.92229.92229.92224.7542
2024-01-02237.77237.77237.77237.77232.431
2023-12-28245.18245.18245.18245.18239.670
2023-12-27245.18245.18245.18245.18239.6722
2023-12-26245.52245.52245.52245.52240.001
2023-12-22245.76245.76245.76245.76240.240
2023-12-21245.76245.76245.76245.76240.240
2023-12-20245.76245.76245.76245.76240.240
2023-12-19245.76245.76245.76245.76240.241
2023-12-18250.50250.50250.50250.50244.870
2023-12-15249.50250.50249.50250.50244.87446
2023-12-14247.92247.92247.92247.92242.35100
2023-12-13233.45233.45233.45233.45228.200
2023-12-12233.45233.45233.45233.45228.200
2023-12-11233.45233.45233.45233.45228.200
2023-12-08233.45233.45233.45233.45228.200
2023-12-07233.45233.45233.45233.45227.970
2023-12-06236.67236.67233.45233.45227.9722
2023-12-05232.99232.99232.99232.99227.520
2023-12-04232.99232.99232.99232.99227.52100
← NewerPage 12 of 21 · 1,253 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.