STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-12 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-11 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-10 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-07 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-06 | 127.44 | 127.44 | 127.44 | 127.44 | 125.60 | 0 |
| 2025-02-05 | 126.75 | 128.16 | 126.75 | 127.44 | 125.60 | 158 |
| 2025-02-04 | 152.99 | 152.99 | 128.49 | 128.49 | 126.63 | 89 |
| 2025-02-03 | 130.00 | 130.00 | 130.00 | 130.00 | 128.12 | 11 |
| 2025-01-31 | 132.29 | 133.38 | 129.35 | 133.11 | 131.18 | 72 |
| 2025-01-30 | 134.75 | 134.75 | 133.00 | 133.28 | 131.35 | 80 |
| 2025-01-29 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-28 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-27 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-24 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-23 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-22 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-21 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 0 |
| 2025-01-20 | 155.39 | 155.39 | 155.39 | 155.39 | 153.14 | 16 |
| 2025-01-17 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-16 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-15 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-14 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-13 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-10 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-09 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-08 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-07 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-06 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-03 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 0 |
| 2025-01-02 | 150.18 | 150.18 | 150.18 | 150.18 | 148.01 | 1 |
| 2024-12-30 | 151.50 | 151.50 | 151.50 | 151.50 | 149.31 | 0 |
| 2024-12-27 | 151.50 | 151.50 | 151.50 | 151.50 | 149.31 | 0 |
| 2024-12-26 | 151.50 | 151.50 | 151.50 | 151.50 | 149.31 | 0 |
| 2024-12-23 | 151.04 | 151.50 | 151.04 | 151.50 | 149.31 | 29 |
| 2024-12-20 | 160.00 | 160.00 | 160.00 | 160.00 | 157.69 | 0 |
| 2024-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 157.69 | 0 |
| 2024-12-18 | 160.00 | 160.00 | 160.00 | 160.00 | 157.69 | 0 |
| 2024-12-17 | 160.00 | 160.00 | 160.00 | 160.00 | 157.69 | 14 |
| 2024-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 157.69 | 3 |
| 2024-12-13 | 159.68 | 159.68 | 159.68 | 159.68 | 157.37 | 6 |
| 2024-12-12 | 159.68 | 159.68 | 159.68 | 159.68 | 156.92 | 0 |
| 2024-12-11 | 159.68 | 159.68 | 159.68 | 159.68 | 156.92 | 0 |
| 2024-12-10 | 159.68 | 159.68 | 159.68 | 159.68 | 156.92 | 0 |
| 2024-12-09 | 159.68 | 159.68 | 159.68 | 159.68 | 156.92 | 0 |
| 2024-12-06 | 159.68 | 159.68 | 159.68 | 159.68 | 156.92 | 1 |
| 2024-12-05 | 157.80 | 157.80 | 157.80 | 157.80 | 155.07 | 0 |
| 2024-12-04 | 157.80 | 157.80 | 157.80 | 157.80 | 155.07 | 0 |
| 2024-12-03 | 157.80 | 157.80 | 157.80 | 157.80 | 155.07 | 0 |
| 2024-12-02 | 157.80 | 157.80 | 157.80 | 157.80 | 155.07 | 40 |
| 2024-11-29 | 150.09 | 150.09 | 150.09 | 150.09 | 147.50 | 0 |
| 2024-11-28 | 150.45 | 150.45 | 150.09 | 150.09 | 147.50 | 50 |
| 2024-11-27 | 142.00 | 142.00 | 142.00 | 142.00 | 139.54 | 0 |
| 2024-11-26 | 142.00 | 142.00 | 142.00 | 142.00 | 139.54 | 0 |
| 2024-11-25 | 142.00 | 142.00 | 142.00 | 142.00 | 139.54 | 0 |
| 2024-11-22 | 142.00 | 142.00 | 142.00 | 142.00 | 139.54 | 0 |
| 2024-11-21 | 140.50 | 142.00 | 140.50 | 142.00 | 139.54 | 20 |
| 2024-11-19 | 140.70 | 142.00 | 140.70 | 142.00 | 139.54 | 37 |
| 2024-11-18 | 143.85 | 143.85 | 143.85 | 143.85 | 141.36 | 3 |
| 2024-11-14 | 151.80 | 151.80 | 151.80 | 151.80 | 149.18 | 5 |
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.