STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	151.35	151.35	151.35	151.35	150.87	0
2026-01-28	151.35	151.35	151.35	151.35	150.87	0
2026-01-27	150.15	151.35	150.15	151.35	150.87	103
2026-01-26	151.97	151.97	150.63	151.20	150.72	171
2026-01-23	119.96	119.96	119.96	119.96	119.58	0
2026-01-22	119.96	119.96	119.96	119.96	119.58	0
2026-01-21	119.96	119.96	119.96	119.96	119.58	0
2026-01-20	119.96	119.96	119.96	119.96	119.58	0
2026-01-19	119.96	119.96	119.96	119.96	119.58	0
2026-01-16	119.96	119.96	119.96	119.96	119.58	0
2026-01-15	119.96	119.96	119.96	119.96	119.58	0
2026-01-14	119.96	119.96	119.96	119.96	119.58	0
2026-01-13	119.96	119.96	119.96	119.96	119.58	0
2026-01-12	119.96	119.96	119.96	119.96	119.58	0
2026-01-09	119.96	119.96	119.96	119.96	119.58	0
2026-01-08	119.96	119.96	119.96	119.96	119.58	0
2026-01-07	119.96	119.96	119.96	119.96	119.58	0
2026-01-06	119.96	119.96	119.96	119.96	119.58	0
2026-01-05	119.96	119.96	119.96	119.96	119.58	0
2026-01-02	119.96	119.96	119.96	119.96	119.58	0
2025-12-30	119.96	119.96	119.96	119.96	119.58	0
2025-12-29	119.96	119.96	119.96	119.96	119.58	0
2025-12-26	119.96	119.96	119.96	119.96	119.58	0
2025-12-23	119.96	119.96	119.96	119.96	119.58	0
2025-12-22	119.96	119.96	119.96	119.96	119.58	0
2025-12-19	119.96	119.96	119.96	119.96	119.58	0
2025-12-18	119.96	119.96	119.96	119.96	119.58	0
2025-12-17	119.96	119.96	119.96	119.96	119.58	0
2025-12-16	119.96	119.96	119.96	119.96	119.58	0
2025-12-15	119.96	119.96	119.96	119.96	119.58	0
2025-12-12	119.96	119.96	119.96	119.96	119.58	0
2025-12-11	119.96	119.96	119.96	119.96	119.17	0
2025-12-10	119.96	119.96	119.96	119.96	119.17	0
2025-12-09	119.96	119.96	119.96	119.96	119.17	0
2025-12-08	119.96	119.96	119.96	119.96	119.17	0
2025-12-05	119.96	119.96	119.96	119.96	119.17	0
2025-12-04	119.96	119.96	119.96	119.96	119.17	0
2025-12-03	119.96	119.96	119.96	119.96	119.17	0
2025-12-02	119.96	119.96	119.96	119.96	119.17	0
2025-12-01	119.96	119.96	119.96	119.96	119.17	0
2025-11-28	119.96	119.96	119.96	119.96	119.17	0
2025-11-27	121.20	121.20	119.96	119.96	119.17	10
2025-11-26	121.08	122.00	121.08	121.50	120.70	80
2025-11-25	124.67	124.67	124.67	124.67	123.85	0
2025-11-24	124.67	124.67	124.67	124.67	123.85	0
2025-11-21	124.67	124.67	124.67	124.67	123.85	0
2025-11-19	124.67	124.67	124.67	124.67	123.85	0
2025-11-18	124.67	124.67	124.67	124.67	123.85	0
2025-11-17	124.67	124.67	124.67	124.67	123.85	5
2025-11-14	124.67	124.67	124.67	124.67	123.85	0
2025-11-13	124.67	124.67	124.67	124.67	123.85	0
2025-11-12	124.67	124.67	124.67	124.67	123.85	0
2025-11-11	124.67	124.67	124.67	124.67	123.85	0
2025-11-10	124.67	124.67	124.67	124.67	123.85	0
2025-11-07	124.67	124.67	124.67	124.67	123.85	16
2025-11-06	129.35	129.35	129.35	129.35	128.50	0
2025-11-05	129.35	129.35	129.35	129.35	128.50	32
2025-11-04	132.73	132.73	132.73	132.73	131.86	0
2025-11-03	132.73	132.73	132.73	132.73	131.86	3
2025-10-31	136.60	136.60	136.60	136.60	135.70	0

← NewerPage 4 of 21 · 1,248 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.