STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | 1 |
| 2026-07-23 | 276.00 | 280.09 | 272.00 | 272.00 | 272.00 | 478 |
| 2026-07-22 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-07-21 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-07-20 | 316.00 | 317.76 | 316.00 | 317.76 | 317.76 | 2 |
| 2026-07-17 | 305.92 | 305.92 | 305.60 | 305.60 | 305.60 | 107 |
| 2026-07-16 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 1 |
| 2026-07-15 | 351.00 | 351.00 | 336.96 | 342.00 | 342.00 | 53 |
| 2026-07-14 | 357.35 | 357.35 | 355.60 | 355.60 | 355.60 | 4 |
| 2026-07-13 | 351.00 | 351.00 | 350.39 | 351.00 | 351.00 | 23 |
| 2026-07-10 | 362.95 | 362.95 | 362.95 | 362.95 | 362.95 | 23 |
| 2026-07-09 | 362.95 | 362.95 | 362.95 | 362.95 | 362.95 | 2 |
| 2026-07-08 | 345.58 | 352.45 | 341.00 | 352.45 | 352.45 | 97 |
| 2026-07-07 | 345.58 | 351.00 | 345.58 | 350.00 | 350.00 | 52 |
| 2026-07-06 | 372.00 | 372.27 | 372.00 | 372.00 | 372.00 | 149 |
| 2026-07-03 | 355.90 | 355.90 | 344.13 | 344.13 | 344.13 | 30 |
| 2026-07-02 | 375.13 | 375.13 | 352.00 | 355.94 | 355.94 | 76 |
| 2026-07-01 | 379.08 | 379.08 | 364.26 | 364.26 | 364.26 | 10 |
| 2026-06-30 | 381.03 | 386.49 | 381.03 | 386.49 | 386.49 | 23 |
| 2026-06-29 | 379.62 | 379.62 | 378.88 | 379.25 | 379.25 | 61 |
| 2026-06-26 | 372.06 | 372.06 | 367.77 | 367.77 | 367.77 | 156 |
| 2026-06-25 | 388.86 | 388.87 | 383.32 | 383.32 | 383.32 | 237 |
| 2026-06-24 | 381.14 | 381.14 | 367.08 | 367.08 | 367.08 | 111 |
| 2026-06-23 | 390.00 | 390.00 | 373.10 | 379.25 | 379.25 | 892 |
| 2026-06-22 | 418.02 | 443.92 | 417.01 | 417.01 | 417.01 | 171 |
| 2026-06-19 | 420.00 | 440.00 | 406.04 | 415.00 | 414.61 | 253 |
| 2026-06-18 | 401.66 | 401.66 | 388.00 | 388.00 | 387.64 | 2 |
| 2026-06-17 | 380.73 | 383.80 | 380.73 | 383.80 | 383.44 | 18 |
| 2026-06-16 | 404.81 | 404.81 | 380.80 | 380.80 | 380.43 | 30 |
| 2026-06-15 | 405.99 | 405.99 | 398.00 | 404.82 | 404.43 | 416 |
| 2026-06-12 | 400.98 | 400.98 | 390.08 | 393.20 | 392.82 | 1,006 |
| 2026-06-11 | 359.73 | 401.00 | 359.73 | 401.00 | 400.61 | 509 |
| 2026-06-10 | 378.98 | 379.24 | 367.08 | 367.08 | 366.73 | 41 |
| 2026-06-09 | 388.83 | 388.83 | 353.00 | 374.79 | 374.43 | 712 |
| 2026-06-08 | 383.69 | 392.95 | 383.69 | 388.00 | 387.63 | 1,583 |
| 2026-06-05 | 377.60 | 380.00 | 363.00 | 363.00 | 362.65 | 1,256 |
| 2026-06-03 | 404.00 | 411.60 | 397.50 | 410.80 | 410.40 | 617 |
| 2026-06-02 | 379.02 | 400.05 | 379.02 | 400.05 | 399.67 | 157 |
| 2026-06-01 | 341.60 | 347.90 | 341.60 | 347.90 | 347.57 | 11 |
| 2026-05-29 | 351.05 | 351.05 | 348.25 | 348.25 | 347.91 | 20 |
| 2026-05-28 | 353.30 | 353.60 | 350.00 | 350.00 | 349.66 | 28 |
| 2026-05-27 | 346.68 | 346.68 | 340.20 | 342.72 | 342.39 | 49 |
| 2026-05-26 | 342.69 | 342.69 | 342.69 | 342.69 | 342.36 | 0 |
| 2026-05-25 | 341.29 | 342.69 | 341.29 | 342.69 | 342.36 | 22 |
| 2026-05-22 | 334.44 | 338.20 | 334.44 | 338.20 | 337.87 | 52 |
| 2026-05-21 | 325.05 | 329.34 | 324.50 | 329.34 | 329.02 | 6 |
| 2026-05-20 | 318.00 | 323.33 | 318.00 | 323.33 | 323.02 | 4 |
| 2026-05-19 | 307.00 | 313.00 | 307.00 | 311.60 | 311.30 | 26 |
| 2026-05-18 | 313.72 | 313.72 | 313.72 | 313.72 | 313.42 | 1 |
| 2026-05-15 | 307.84 | 310.72 | 307.52 | 310.72 | 310.42 | 21 |
| 2026-05-14 | 317.52 | 323.52 | 315.56 | 321.60 | 321.29 | 28 |
| 2026-05-13 | 317.52 | 317.52 | 317.52 | 317.52 | 317.21 | 1 |
| 2026-05-12 | 296.70 | 296.70 | 286.50 | 286.50 | 286.22 | 2 |
| 2026-05-11 | 289.69 | 293.77 | 289.68 | 293.77 | 293.49 | 7 |
| 2026-05-08 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
| 2026-05-07 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
| 2026-05-06 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
| 2026-05-05 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
| 2026-05-04 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
| 2026-04-30 | 245.25 | 245.25 | 245.25 | 245.25 | 245.01 | 0 |
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.