STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	43.560	44.430	43.560	44.290	43.011	3,573
2024-03-11	42.695	43.570	42.510	43.570	42.311	2,553
2024-03-08	44.430	44.510	43.490	43.530	42.273	2,254
2024-03-07	42.600	44.425	42.600	44.425	43.142	1,416
2024-03-06	42.390	42.920	42.120	42.920	41.680	674
2024-03-05	42.640	42.780	42.385	42.385	41.161	925
2024-03-04	43.640	43.660	42.910	42.910	41.670	4,783
2024-03-01	42.185	43.250	42.150	43.250	42.001	2,605
2024-02-29	41.565	41.910	41.390	41.750	40.544	3,647
2024-02-28	42.460	42.460	41.600	41.655	40.452	1,078
2024-02-27	41.695	43.025	41.695	43.025	41.782	1,756
2024-02-26	41.335	41.500	41.310	41.310	40.117	621
2024-02-23	42.200	42.200	41.515	41.740	40.534	283
2024-02-22	42.940	42.940	42.210	42.210	40.991	3,704
2024-02-21	41.150	41.335	40.465	40.955	39.772	5,365
2024-02-20	41.750	41.750	40.860	40.915	39.733	6,900
2024-02-19	41.945	41.945	41.200	41.200	40.010	4,429
2024-02-16	42.990	43.040	42.410	42.500	41.272	897
2024-02-15	42.210	42.280	42.090	42.165	40.947	729
2024-02-14	41.600	41.720	41.600	41.720	40.515	511
2024-02-13	42.560	42.560	41.400	41.630	40.427	4,222
2024-02-12	42.910	43.195	42.900	43.195	41.947	1,484
2024-02-09	42.000	42.720	42.000	42.690	41.457	2,525
2024-02-08	41.570	41.860	41.565	41.850	40.641	1,326
2024-02-07	40.675	40.790	40.400	40.445	39.277	1,579
2024-02-06	41.110	41.140	40.920	40.935	39.753	577
2024-02-05	39.980	41.195	39.980	41.195	40.005	2,405
2024-02-02	40.550	40.590	40.000	40.505	39.335	1,629
2024-02-01	40.865	41.000	40.550	40.680	39.505	212
2024-01-31	40.705	40.995	40.705	40.920	39.738	2,108
2024-01-30	41.170	41.530	41.000	41.120	39.932	1,516
2024-01-29	40.955	41.295	40.790	40.950	39.767	985
2024-01-26	41.580	41.580	40.505	41.365	40.170	1,111
2024-01-25	41.080	42.595	41.000	42.410	41.185	27,170
2024-01-24	41.800	42.715	41.525	42.630	41.399	5,016
2024-01-23	41.590	42.375	41.590	42.375	41.151	2,270
2024-01-22	41.235	41.640	41.110	41.570	40.369	10,393
2024-01-19	40.730	40.730	40.410	40.545	39.374	609
2024-01-18	39.695	40.580	39.480	40.305	39.141	1,752
2024-01-17	39.475	39.475	38.650	38.895	37.771	1,937
2024-01-16	39.190	39.845	39.190	39.845	38.694	1,046
2024-01-15	39.800	39.800	39.460	39.460	38.320	2,112
2024-01-12	40.155	40.310	39.730	39.730	38.582	2,030
2024-01-11	40.785	40.785	39.920	39.930	38.777	1,374
2024-01-10	40.810	41.000	40.000	40.315	39.150	3,007
2024-01-09	40.890	40.890	40.280	40.760	39.583	2,230
2024-01-08	40.825	41.310	40.610	41.255	40.063	5,999
2024-01-05	40.750	41.270	40.410	41.005	39.821	9,972
2024-01-04	42.890	43.120	40.410	41.305	40.112	8,957
2024-01-03	44.260	44.260	42.930	42.930	41.690	1,222
2024-01-02	45.420	45.420	44.480	44.520	43.234	898
2023-12-29	45.460	45.510	45.430	45.510	44.195	1,408
2023-12-28	45.450	45.490	45.450	45.490	44.176	7
2023-12-27	45.705	45.920	45.620	45.650	44.331	99
2023-12-22	45.670	45.670	45.470	45.500	44.186	196
2023-12-21	45.470	45.505	45.180	45.505	44.191	2,719
2023-12-20	45.740	45.845	45.650	45.845	44.521	578
2023-12-19	45.855	45.920	45.780	45.795	44.472	240
2023-12-18	46.340	46.520	45.475	45.475	44.161	1,100
2023-12-15	46.555	47.010	46.555	46.840	45.487	2,382

← NewerPage 12 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.