STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	145.24	145.24	145.24	145.24	143.54	0
2025-05-14	145.24	145.24	145.24	145.24	143.54	0
2025-05-13	144.62	145.24	144.62	145.24	143.54	2
2025-05-12	142.80	142.80	142.80	142.80	141.13	23
2025-05-09	131.82	131.82	131.82	131.82	130.28	0
2025-05-08	131.82	131.82	131.82	131.82	130.28	1
2025-05-07	130.78	130.78	130.78	130.78	129.25	0
2025-05-06	130.78	130.78	130.78	130.78	129.25	0
2025-05-05	130.78	130.78	130.78	130.78	129.25	0
2025-05-02	130.78	130.78	130.78	130.78	129.25	0
2025-04-30	130.78	130.78	130.78	130.78	129.25	0
2025-04-29	130.78	130.78	130.78	130.78	129.25	0
2025-04-28	130.78	130.78	130.78	130.78	129.25	16
2025-04-25	130.90	130.90	130.90	130.90	129.37	0
2025-04-24	130.90	130.90	130.90	130.90	129.37	10
2025-04-23	125.28	125.65	125.28	125.65	124.18	47
2025-04-22	118.85	118.85	118.85	118.85	117.46	0
2025-04-17	118.85	118.85	118.85	118.85	117.46	0
2025-04-16	118.85	118.85	118.85	118.85	117.46	0
2025-04-15	118.85	118.85	118.85	118.85	117.46	0
2025-04-14	118.85	118.85	118.85	118.85	117.46	4
2025-04-11	110.41	110.41	110.41	110.41	109.12	0
2025-04-10	110.41	110.41	110.41	110.41	109.12	0
2025-04-09	110.41	110.41	110.41	110.41	109.12	0
2025-04-08	110.41	110.41	110.41	110.41	109.12	0
2025-04-07	105.27	110.41	105.27	110.41	109.12	337
2025-04-04	107.00	109.00	107.00	109.00	107.72	22
2025-04-03	150.45	150.45	150.45	150.45	148.69	0
2025-04-02	150.45	150.45	150.45	150.45	148.69	0
2025-04-01	150.45	150.45	150.45	150.45	148.69	0
2025-03-31	150.45	150.45	150.45	150.45	148.69	0
2025-03-28	150.45	150.45	150.45	150.45	148.69	0
2025-03-27	150.45	150.45	150.45	150.45	148.69	0
2025-03-26	150.45	150.45	150.45	150.45	148.69	0
2025-03-25	150.45	150.45	150.45	150.45	148.69	0
2025-03-24	150.45	150.45	150.45	150.45	148.69	0
2025-03-21	150.45	150.45	150.45	150.45	148.69	0
2025-03-20	150.45	150.45	150.45	150.45	148.27	0
2025-03-19	150.45	150.45	150.45	150.45	148.27	0
2025-03-18	150.45	150.45	150.45	150.45	148.27	0
2025-03-17	150.45	150.45	150.45	150.45	148.27	0
2025-03-14	150.45	150.45	150.45	150.45	148.27	0
2025-03-13	150.45	150.45	150.45	150.45	148.27	0
2025-03-12	150.45	150.45	150.45	150.45	148.27	0
2025-03-11	150.45	150.45	150.45	150.45	148.27	0
2025-03-10	150.45	150.45	150.45	150.45	148.27	0
2025-03-07	150.45	150.45	150.45	150.45	148.27	0
2025-03-06	150.45	150.45	150.45	150.45	148.27	0
2025-03-05	150.45	150.45	150.45	150.45	148.27	0
2025-02-28	150.45	150.45	150.45	150.45	148.27	0
2025-02-27	150.45	150.45	150.45	150.45	148.27	65
2025-02-26	152.00	152.00	152.00	152.00	149.80	0
2025-02-25	152.00	152.00	152.00	152.00	149.80	0
2025-02-24	152.00	152.00	152.00	152.00	149.80	0
2025-02-21	152.00	152.00	152.00	152.00	149.80	0
2025-02-20	152.00	152.00	152.00	152.00	149.80	0
2025-02-19	145.18	152.00	145.18	152.00	149.80	13
2025-02-18	141.24	141.24	141.24	141.24	139.20	16
2025-02-17	137.49	141.24	137.49	141.24	139.20	16
2025-02-14	127.44	127.44	127.44	127.44	125.60	0

← NewerPage 7 of 21 · 1,253 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.