STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	136.90	136.90	136.90	136.90	135.63	0
2025-08-06	136.90	136.90	136.90	136.90	135.63	0
2025-08-05	138.30	138.30	136.90	136.90	135.63	5
2025-08-04	138.88	138.88	138.60	138.60	137.32	3
2025-08-01	147.90	147.90	147.90	147.90	146.53	0
2025-07-31	147.90	147.90	147.90	147.90	146.53	0
2025-07-30	147.90	147.90	147.90	147.90	146.53	0
2025-07-29	150.60	150.60	147.90	147.90	146.53	5
2025-07-28	149.25	149.55	148.80	148.80	147.42	55
2025-07-25	145.65	145.65	145.65	145.65	144.30	1
2025-07-24	147.40	147.40	146.50	146.50	145.14	8
2025-07-23	175.32	175.32	175.32	175.32	173.69	0
2025-07-22	175.32	175.32	175.32	175.32	173.69	0
2025-07-21	175.32	175.32	175.32	175.32	173.69	0
2025-07-18	175.32	175.32	175.32	175.32	173.69	0
2025-07-17	175.32	175.32	175.32	175.32	173.69	0
2025-07-16	175.32	175.32	175.32	175.32	173.69	0
2025-07-15	175.32	175.32	175.32	175.32	173.69	0
2025-07-14	175.32	175.32	175.32	175.32	173.69	2
2025-07-11	178.39	178.39	178.39	178.39	176.74	243
2025-07-10	174.59	174.59	174.59	174.59	172.97	0
2025-07-09	174.59	174.59	174.59	174.59	172.97	0
2025-07-08	174.59	174.59	174.59	174.59	172.97	3
2025-07-07	174.96	174.96	174.96	174.96	173.34	3
2025-07-04	174.25	174.25	174.25	174.25	172.63	0
2025-07-03	172.89	174.25	172.89	174.25	172.63	12
2025-07-02	164.87	164.87	164.87	164.87	163.34	0
2025-07-01	164.87	164.87	164.87	164.87	163.34	0
2025-06-30	164.87	164.87	164.87	164.87	163.34	0
2025-06-27	164.87	164.87	164.87	164.87	163.34	0
2025-06-26	164.87	164.87	164.87	164.87	163.34	0
2025-06-25	164.87	164.87	164.87	164.87	163.34	0
2025-06-24	162.38	164.87	162.38	164.87	163.34	12
2025-06-23	164.32	164.32	164.32	164.32	162.80	0
2025-06-20	164.32	164.32	164.32	164.32	162.80	0
2025-06-18	164.32	164.32	164.32	164.32	162.40	0
2025-06-17	164.32	164.32	164.32	164.32	162.40	0
2025-06-16	164.32	164.32	164.32	164.32	162.40	0
2025-06-13	164.32	164.32	164.32	164.32	162.40	0
2025-06-12	164.32	164.32	164.32	164.32	162.40	0
2025-06-11	164.32	164.32	164.32	164.32	162.40	0
2025-06-10	164.32	164.32	164.32	164.32	162.40	0
2025-06-09	164.32	164.32	164.32	164.32	162.40	3
2025-06-06	139.86	139.86	139.86	139.86	138.22	0
2025-06-05	139.86	139.86	139.86	139.86	138.22	0
2025-06-04	139.86	139.86	139.86	139.86	138.22	0
2025-06-03	139.86	139.86	139.86	139.86	138.22	0
2025-06-02	139.86	139.86	139.86	139.86	138.22	0
2025-05-30	139.86	139.86	139.86	139.86	138.22	0
2025-05-29	139.86	139.86	139.86	139.86	138.22	0
2025-05-28	139.86	139.86	139.86	139.86	138.22	0
2025-05-27	139.86	139.86	139.86	139.86	138.22	0
2025-05-26	139.86	139.86	139.86	139.86	138.22	0
2025-05-23	139.86	139.86	139.86	139.86	138.22	18
2025-05-22	147.45	147.45	147.45	147.45	145.72	0
2025-05-21	147.45	147.45	147.45	147.45	145.72	0
2025-05-20	147.45	147.45	147.45	147.45	145.72	25
2025-05-19	145.24	145.24	145.24	145.24	143.54	0
2025-05-16	145.24	145.24	145.24	145.24	143.54	0
2025-05-15	145.24	145.24	145.24	145.24	143.54	0

← NewerPage 6 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.