STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 226.09 | 230.95 | 226.09 | 230.95 | 230.95 | 2 |
| 2026-10-19 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | 1 |
| 2026-10-15 | 227.28 | 227.28 | 227.28 | 227.28 | 227.28 | 3 |
| 2026-10-14 | 245.99 | 245.99 | 236.00 | 236.00 | 236.00 | 10 |
| 2026-10-13 | 246.25 | 248.75 | 246.25 | 248.75 | 248.75 | 524 |
| 2026-10-09 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 10 |
| 2026-10-08 | 279.27 | 279.27 | 264.88 | 264.88 | 264.88 | 126 |
| 2026-10-07 | 278.50 | 278.50 | 278.30 | 278.40 | 278.40 | 140 |
| 2026-10-06 | 289.49 | 295.22 | 289.49 | 294.07 | 294.07 | 161 |
| 2026-10-05 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 190 |
| 2026-10-02 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 14 |
| 2026-10-01 | 280.83 | 280.83 | 280.83 | 280.83 | 280.83 | 91 |
| 2026-09-30 | 277.76 | 277.76 | 275.80 | 277.75 | 277.75 | 200 |
| 2026-09-29 | 281.12 | 281.12 | 277.76 | 277.76 | 277.76 | 56 |
| 2026-09-28 | 277.28 | 277.28 | 277.28 | 277.28 | 277.28 | 158 |
| 2026-09-25 | 268.65 | 268.92 | 268.65 | 268.92 | 268.92 | 2 |
| 2026-09-24 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | 0 |
| 2026-09-23 | 269.65 | 269.65 | 267.03 | 267.03 | 267.03 | 9 |
| 2026-09-22 | 273.45 | 274.52 | 273.45 | 274.52 | 274.52 | 11 |
| 2026-09-21 | 258.02 | 263.99 | 258.02 | 263.99 | 263.99 | 56 |
| 2026-09-18 | 238.50 | 259.00 | 238.50 | 238.50 | 238.11 | 8 |
| 2026-09-17 | 250.50 | 250.50 | 238.50 | 238.50 | 238.11 | 6 |
| 2026-09-16 | 249.25 | 249.25 | 249.25 | 249.25 | 248.85 | 10 |
| 2026-09-15 | 246.99 | 251.00 | 246.99 | 249.25 | 248.85 | 87 |
| 2026-09-14 | 249.00 | 249.00 | 246.99 | 246.99 | 246.59 | 74 |
| 2026-09-11 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | 1 |
| 2026-09-10 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 0 |
| 2026-09-09 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 0 |
| 2026-09-08 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 0 |
| 2026-09-07 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | 0 |
| 2026-09-04 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 0 |
| 2026-09-03 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 0 |
| 2026-09-02 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | 8 |
| 2026-09-01 | 300.00 | 300.00 | 250.60 | 254.02 | 254.02 | 181 |
| 2026-08-31 | 261.99 | 261.99 | 261.56 | 261.56 | 261.56 | 346 |
| 2026-08-28 | 263.52 | 263.52 | 261.63 | 261.63 | 261.63 | 280 |
| 2026-08-27 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 330 |
| 2026-08-26 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-08-25 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2026-08-24 | 254.02 | 256.10 | 254.02 | 256.10 | 256.10 | 5 |
| 2026-08-21 | 266.22 | 266.22 | 266.22 | 266.22 | 266.22 | 0 |
| 2026-08-20 | 266.22 | 266.22 | 266.22 | 266.22 | 266.22 | 0 |
| 2026-08-19 | 268.90 | 268.90 | 266.22 | 266.22 | 266.22 | 17 |
| 2026-08-18 | 279.99 | 279.99 | 273.18 | 273.18 | 273.18 | 13 |
| 2026-08-17 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | 3 |
| 2026-08-14 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 0 |
| 2026-08-13 | 283.64 | 283.64 | 282.80 | 282.80 | 282.80 | 352 |
| 2026-08-12 | 286.16 | 286.16 | 282.16 | 282.16 | 282.16 | 206 |
| 2026-08-11 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | 0 |
| 2026-08-10 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | 20 |
| 2026-08-07 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 5 |
| 2026-08-06 | 269.99 | 269.99 | 268.90 | 268.90 | 268.90 | 207 |
| 2026-08-05 | 277.69 | 277.69 | 277.69 | 277.69 | 277.69 | 0 |
| 2026-08-04 | 275.67 | 278.37 | 275.67 | 277.69 | 277.69 | 236 |
| 2026-08-03 | 265.41 | 266.00 | 265.00 | 265.00 | 265.00 | 193 |
| 2026-07-31 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-07-30 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-07-29 | 255.06 | 255.06 | 251.00 | 251.00 | 251.00 | 127 |
| 2026-07-28 | 270.92 | 270.92 | 270.92 | 270.92 | 270.92 | 0 |
| 2026-07-27 | 272.30 | 272.30 | 269.10 | 270.92 | 270.92 | 20 |
Page 1 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.