STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 0 |
| 2024-11-12 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 0 |
| 2024-11-11 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 0 |
| 2024-11-08 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 0 |
| 2024-11-07 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 0 |
| 2024-11-06 | 155.00 | 155.00 | 155.00 | 155.00 | 152.32 | 1 |
| 2024-11-05 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-11-04 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-11-01 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-10-31 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-10-30 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-10-29 | 163.00 | 163.00 | 163.00 | 163.00 | 160.18 | 0 |
| 2024-10-28 | 160.64 | 163.00 | 160.64 | 163.00 | 160.18 | 312 |
| 2024-10-25 | 162.24 | 162.24 | 162.24 | 162.24 | 159.44 | 2 |
| 2024-10-24 | 159.70 | 159.70 | 159.70 | 159.70 | 156.94 | 5 |
| 2024-10-23 | 157.44 | 157.44 | 157.44 | 157.44 | 154.72 | 0 |
| 2024-10-22 | 157.44 | 157.44 | 157.44 | 157.44 | 154.72 | 69 |
| 2024-10-21 | 155.90 | 155.90 | 155.90 | 155.90 | 153.20 | 0 |
| 2024-10-18 | 155.90 | 155.90 | 155.90 | 155.90 | 153.20 | 0 |
| 2024-10-17 | 155.90 | 155.90 | 155.90 | 155.90 | 153.20 | 0 |
| 2024-10-16 | 155.90 | 155.90 | 155.90 | 155.90 | 153.20 | 1 |
| 2024-10-15 | 157.60 | 157.60 | 157.60 | 157.60 | 154.88 | 0 |
| 2024-10-14 | 157.60 | 157.60 | 157.60 | 157.60 | 154.88 | 1 |
| 2024-10-11 | 157.90 | 157.90 | 157.90 | 157.90 | 155.17 | 1 |
| 2024-10-10 | 153.45 | 153.45 | 153.45 | 153.45 | 150.80 | 0 |
| 2024-10-09 | 153.45 | 153.45 | 153.45 | 153.45 | 150.80 | 0 |
| 2024-10-08 | 153.45 | 153.45 | 153.45 | 153.45 | 150.80 | 0 |
| 2024-10-07 | 153.45 | 153.45 | 153.45 | 153.45 | 150.80 | 2 |
| 2024-10-04 | 160.81 | 160.81 | 160.81 | 160.81 | 158.03 | 0 |
| 2024-10-03 | 160.81 | 160.81 | 160.81 | 160.81 | 158.03 | 0 |
| 2024-10-02 | 160.81 | 160.81 | 160.81 | 160.81 | 158.03 | 0 |
| 2024-10-01 | 160.81 | 160.81 | 160.81 | 160.81 | 158.03 | 0 |
| 2024-09-30 | 160.56 | 161.00 | 160.56 | 160.81 | 158.03 | 216 |
| 2024-09-27 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 0 |
| 2024-09-26 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 0 |
| 2024-09-25 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 0 |
| 2024-09-24 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 0 |
| 2024-09-23 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 0 |
| 2024-09-20 | 151.84 | 151.84 | 151.84 | 151.84 | 149.21 | 13 |
| 2024-09-19 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 0 |
| 2024-09-18 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 0 |
| 2024-09-17 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 0 |
| 2024-09-16 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 0 |
| 2024-09-13 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 0 |
| 2024-09-12 | 158.72 | 158.72 | 158.72 | 158.72 | 155.58 | 2 |
| 2024-09-11 | 159.84 | 159.84 | 159.84 | 159.84 | 156.68 | 0 |
| 2024-09-10 | 159.84 | 159.84 | 159.84 | 159.84 | 156.68 | 0 |
| 2024-09-09 | 159.84 | 159.84 | 159.84 | 159.84 | 156.68 | 0 |
| 2024-09-06 | 162.56 | 162.56 | 159.84 | 159.84 | 156.68 | 53 |
| 2024-09-05 | 168.12 | 168.12 | 168.12 | 168.12 | 164.80 | 0 |
| 2024-09-04 | 168.12 | 168.12 | 168.12 | 168.12 | 164.80 | 0 |
| 2024-09-03 | 168.12 | 168.12 | 168.12 | 168.12 | 164.80 | 40 |
| 2024-09-02 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-30 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-29 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-28 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-27 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-26 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 0 |
| 2024-08-23 | 172.89 | 172.89 | 172.89 | 172.89 | 169.47 | 24 |
| 2024-08-22 | 173.74 | 173.74 | 171.53 | 171.53 | 168.14 | 3 |
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.