STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	245.25	245.25	245.25	245.25	245.01	0
2026-04-28	245.25	245.25	245.25	245.25	245.01	14
2026-04-27	214.83	214.83	214.83	214.83	214.62	0
2026-04-24	214.83	214.83	214.83	214.83	214.62	0
2026-04-23	214.83	214.83	214.83	214.83	214.62	0
2026-04-22	214.83	214.83	214.83	214.83	214.62	0
2026-04-20	214.83	214.83	214.83	214.83	214.62	0
2026-04-17	214.83	214.83	214.83	214.83	214.62	13
2026-04-16	202.40	202.40	202.40	202.40	202.21	0
2026-04-15	203.40	203.40	202.40	202.40	202.21	2
2026-04-14	202.60	205.01	202.60	205.01	204.81	4
2026-04-13	198.00	198.00	198.00	198.00	197.81	0
2026-04-10	199.00	200.20	198.00	198.00	197.81	8
2026-04-09	170.34	170.34	170.34	170.34	170.18	0
2026-04-08	170.34	170.34	170.34	170.34	170.18	0
2026-04-07	170.34	170.34	170.34	170.34	170.18	0
2026-04-06	170.34	170.34	170.34	170.34	170.18	0
2026-04-02	170.34	170.34	170.34	170.34	170.18	0
2026-04-01	170.34	170.34	170.34	170.34	170.18	0
2026-03-31	170.34	170.34	170.34	170.34	170.18	0
2026-03-30	170.34	170.34	170.34	170.34	170.18	24
2026-03-27	172.09	172.09	172.09	172.09	171.92	0
2026-03-26	172.09	172.09	172.09	172.09	171.92	4
2026-03-25	164.50	164.50	164.50	164.50	164.34	0
2026-03-24	164.50	164.50	164.50	164.50	164.34	0
2026-03-23	164.50	164.50	164.50	164.50	164.34	0
2026-03-20	164.50	164.50	164.50	164.50	164.34	2
2026-03-19	172.89	172.89	172.89	172.89	172.34	0
2026-03-18	172.89	172.89	172.89	172.89	172.34	0
2026-03-17	172.89	172.89	172.89	172.89	172.34	0
2026-03-16	172.89	172.89	172.89	172.89	172.34	0
2026-03-13	172.89	172.89	172.89	172.89	172.34	0
2026-03-12	172.89	172.89	172.89	172.89	172.34	0
2026-03-11	172.89	172.89	172.89	172.89	172.34	147
2026-03-10	167.96	167.96	167.96	167.96	167.43	0
2026-03-09	167.96	167.96	167.96	167.96	167.43	0
2026-03-06	167.96	167.96	167.96	167.96	167.43	0
2026-03-05	167.96	167.96	167.96	167.96	167.43	0
2026-03-04	167.96	167.96	167.96	167.96	167.43	0
2026-03-03	167.96	167.96	167.96	167.96	167.43	0
2026-03-02	167.96	167.96	167.96	167.96	167.43	1
2026-02-27	174.42	174.42	174.42	174.42	173.87	0
2026-02-26	174.42	174.42	174.42	174.42	173.87	0
2026-02-25	174.42	174.42	174.42	174.42	173.87	0
2026-02-24	174.42	174.42	174.42	174.42	173.87	0
2026-02-23	174.42	174.42	174.42	174.42	173.87	8
2026-02-20	173.23	173.23	173.23	173.23	172.68	2
2026-02-19	176.22	176.22	176.22	176.22	175.66	3
2026-02-18	180.62	180.62	180.62	180.62	180.05	0
2026-02-13	180.62	180.62	180.62	180.62	180.05	0
2026-02-12	180.62	180.62	180.62	180.62	180.05	0
2026-02-11	180.62	180.62	180.62	180.62	180.05	40
2026-02-10	168.80	168.80	168.80	168.80	168.27	0
2026-02-09	161.69	170.40	161.69	168.80	168.27	96
2026-02-06	151.20	151.20	151.20	151.20	150.72	3
2026-02-05	151.35	151.35	151.35	151.35	150.87	0
2026-02-04	151.35	151.35	151.35	151.35	150.87	0
2026-02-03	151.35	151.35	151.35	151.35	150.87	0
2026-02-02	151.35	151.35	151.35	151.35	150.87	0
2026-01-30	151.35	151.35	151.35	151.35	150.87	0

← NewerPage 3 of 5 · 249 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.