STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	41.365	41.470	41.110	41.415	40.270	6,722
2024-06-06	40.680	41.240	40.630	41.150	40.012	3,770
2024-06-05	39.415	40.295	39.415	40.210	39.098	715
2024-06-04	38.420	39.260	38.420	39.020	37.941	2,582
2024-06-03	38.755	38.850	38.330	38.330	37.270	3,893
2024-05-31	37.770	37.860	37.480	37.605	36.565	379
2024-05-30	37.230	37.770	37.230	37.770	36.726	879
2024-05-29	38.100	38.100	37.440	37.495	36.458	2,457
2024-05-28	38.520	38.560	38.125	38.490	37.426	2,015
2024-05-27	38.210	38.270	37.550	37.550	36.512	2,670
2024-05-24	38.430	38.630	38.430	38.630	37.562	1,198
2024-05-23	39.170	39.720	38.760	38.895	37.820	2,452
2024-05-22	37.480	38.850	37.330	38.820	37.747	6,285
2024-05-21	38.270	38.270	37.360	37.695	36.653	4,755
2024-05-20	38.330	38.700	38.330	38.700	37.630	535
2024-05-17	38.400	38.670	38.290	38.315	37.256	235
2024-05-16	39.270	39.350	38.790	38.790	37.717	1,584
2024-05-15	38.520	38.960	38.320	38.960	37.883	263
2024-05-14	37.690	38.410	37.680	38.410	37.348	1,736
2024-05-13	37.680	37.800	37.560	37.740	36.696	3,451
2024-05-10	37.620	37.740	37.530	37.630	36.589	859
2024-05-09	37.510	37.580	37.350	37.550	36.512	865
2024-05-08	38.150	38.150	37.445	37.445	36.410	13,456
2024-05-07	38.150	38.730	38.150	38.290	37.231	4,456
2024-05-06	37.225	37.290	37.150	37.260	36.230	1,140
2024-05-03	36.640	37.490	36.640	37.160	36.132	8,748
2024-05-02	37.000	37.100	36.260	36.260	35.257	6,720
2024-04-30	38.590	38.590	37.710	37.710	36.667	2,084
2024-04-29	38.970	38.980	38.120	38.145	37.090	3,131
2024-04-26	40.230	40.230	38.760	38.840	37.766	2,831
2024-04-25	37.940	40.430	37.510	39.560	38.466	31,905
2024-04-24	39.480	39.710	39.055	39.215	38.131	5,397
2024-04-23	37.460	37.460	37.060	37.255	36.225	1,577
2024-04-22	36.660	36.895	36.560	36.640	35.627	1,492
2024-04-19	36.990	37.145	36.730	36.730	35.714	3,133
2024-04-18	37.765	37.810	37.340	37.600	36.560	1,504
2024-04-17	37.570	38.240	37.570	37.925	36.876	2,313
2024-04-16	38.000	38.080	37.710	38.000	36.949	2,177
2024-04-15	39.030	39.410	38.710	38.850	37.776	865
2024-04-12	39.340	39.540	38.880	39.030	37.951	3,705
2024-04-11	39.290	39.590	39.290	39.400	38.311	162
2024-04-10	40.050	40.320	39.460	39.460	38.369	1,355
2024-04-09	39.030	39.720	39.030	39.570	38.476	695
2024-04-08	38.625	39.150	38.625	39.070	37.990	2,982
2024-04-05	38.880	38.890	38.470	38.560	37.494	3,747
2024-04-04	39.370	39.680	39.090	39.420	38.330	1,605
2024-04-03	39.000	39.460	38.900	39.290	38.204	1,169
2024-04-02	40.200	40.750	38.900	38.925	37.849	7,707
2024-03-28	40.300	40.300	39.985	39.985	38.879	849
2024-03-27	39.905	40.445	39.905	40.445	39.327	3,719
2024-03-26	39.760	39.870	39.730	39.850	38.748	1,099
2024-03-25	39.400	39.960	39.370	39.910	38.806	3,445
2024-03-22	40.070	40.070	39.650	39.970	38.865	2,296
2024-03-21	40.770	41.000	40.470	40.555	39.434	613
2024-03-20	40.110	40.110	39.775	39.945	38.840	140
2024-03-19	40.770	40.820	39.680	40.040	38.933	3,875
2024-03-18	41.540	41.540	41.230	41.230	40.090	3,043
2024-03-15	42.225	42.495	41.250	41.500	40.301	4,047
2024-03-14	43.630	43.770	42.860	42.870	41.632	2,304
2024-03-13	44.465	44.465	43.465	43.465	42.209	254

← NewerPage 11 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.