STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	28.375	28.810	28.375	28.770	28.033	2,344
2024-08-29	28.130	28.605	28.130	28.600	27.867	2,101
2024-08-28	28.050	28.210	27.765	27.765	27.053	3,167
2024-08-27	27.930	28.170	27.800	28.045	27.326	8,186
2024-08-26	28.115	28.115	27.900	27.920	27.205	1,789
2024-08-23	27.845	28.280	27.830	28.150	27.429	5,856
2024-08-22	28.175	28.280	27.920	27.920	27.205	3,188
2024-08-21	27.855	28.370	27.855	28.115	27.395	1,172
2024-08-20	28.250	28.320	27.760	27.820	27.107	2,203
2024-08-19	27.775	27.970	27.670	27.970	27.253	8,446
2024-08-16	27.800	28.200	27.780	27.820	27.107	7,254
2024-08-15	26.795	27.640	26.795	27.610	26.902	886
2024-08-14	27.165	27.290	26.790	26.925	26.235	2,471
2024-08-13	26.885	26.965	26.560	26.965	26.274	1,693
2024-08-12	26.985	27.040	26.810	26.865	26.177	9,760
2024-08-09	26.845	27.150	26.620	26.720	26.035	5,369
2024-08-08	26.120	26.800	26.120	26.800	26.113	15,052
2024-08-07	26.615	27.255	26.600	26.905	26.216	3,827
2024-08-06	26.795	26.910	26.490	26.615	25.933	5,789
2024-08-05	26.180	26.930	26.000	26.745	26.060	15,621
2024-08-02	28.505	28.550	27.750	27.905	27.190	10,102
2024-08-01	31.015	31.015	29.575	29.595	28.837	12,531
2024-07-31	30.835	30.970	30.650	30.690	29.904	1,734
2024-07-30	30.885	31.220	30.300	30.395	29.616	7,114
2024-07-29	31.350	31.660	31.030	31.095	30.298	5,904
2024-07-26	30.970	31.230	30.540	30.785	29.996	15,145
2024-07-25	33.640	33.640	31.510	32.035	31.214	39,041
2024-07-24	36.915	37.350	36.915	37.035	36.086	1,691
2024-07-23	37.135	37.180	37.060	37.180	36.227	883
2024-07-22	37.040	37.890	37.040	37.885	36.914	1,657
2024-07-19	37.460	37.580	36.785	36.785	35.842	4,020
2024-07-18	38.055	38.480	37.770	37.925	36.953	10,788
2024-07-17	38.515	38.760	37.900	38.410	37.426	2,860
2024-07-16	38.785	38.860	38.495	38.730	37.737	1,505
2024-07-15	39.150	39.200	38.650	38.920	37.923	3,042
2024-07-12	38.755	39.500	38.620	39.500	38.488	4,039
2024-07-11	39.260	39.690	38.805	38.805	37.811	1,910
2024-07-10	38.475	39.030	38.475	39.030	38.030	4,916
2024-07-09	39.135	39.230	38.130	38.225	37.245	4,184
2024-07-08	38.930	39.200	38.810	39.120	38.117	1,587
2024-07-05	38.705	39.255	38.705	38.940	37.942	4,923
2024-07-04	38.105	38.360	38.080	38.360	37.377	1,715
2024-07-03	37.525	38.100	37.525	37.925	36.953	6,564
2024-07-02	36.255	37.105	36.070	37.105	36.154	21,636
2024-07-01	37.505	37.585	36.270	36.270	35.341	12,561
2024-06-28	36.330	37.185	36.305	36.925	35.979	6,601
2024-06-27	36.805	36.995	36.300	36.320	35.389	13,152
2024-06-26	37.320	37.320	36.875	36.875	35.930	974
2024-06-25	36.880	37.340	36.670	37.285	36.330	2,452
2024-06-24	38.105	38.160	37.820	37.905	36.934	622
2024-06-21	37.680	38.065	37.440	38.065	37.012	10,846
2024-06-20	38.090	38.640	38.090	38.450	37.387	2,983
2024-06-19	39.970	39.970	38.145	38.365	37.304	6,600
2024-06-18	40.410	40.590	39.850	40.110	39.001	2,931
2024-06-17	39.725	39.850	39.725	39.770	38.670	5,362
2024-06-14	40.860	40.860	39.370	39.390	38.301	6,253
2024-06-13	41.570	41.570	40.470	40.725	39.599	2,361
2024-06-12	40.655	41.810	40.600	41.740	40.586	3,084
2024-06-11	41.000	41.000	40.395	40.395	39.278	2,903
2024-06-10	40.725	41.250	40.660	41.250	40.109	1,586

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0801 CHF
2026-06-22	0.0801 CHF
2026-03-23	0.0801 CHF
2025-12-15	0.0801 CHF
2025-09-22	0.0801 CHF
2025-06-23	0.0801 CHF
2025-03-24	0.0801 CHF
2024-12-16	0.0801 CHF
2024-09-23	0.0801 CHF
2024-06-24	0.0801 CHF
2024-03-18	0.0534 CHF
2023-12-11	0.0534 CHF
2023-09-18	0.0534 CHF
2023-06-26	0.0534 CHF
2023-03-20	0.0534 CHF
2022-12-12	0.0534 CHF
2022-09-19	0.0534 CHF
2022-06-20	0.0534 CHF
2022-03-21	0.0534 CHF
2021-12-13	0.0534 CHF
2021-09-20	0.0534 CHF
2021-06-21	0.0534 CHF
2021-03-22	0.0374 CHF
2020-12-14	0.0374 CHF
2020-09-21	0.0374 CHF
2020-06-22	0.0374 CHF
2020-03-16	0.0534 CHF
2019-12-16	0.0534 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.