STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.770	47.940	45.795	45.795	45.709	31,847
2026-07-24	47.320	48.505	46.205	46.770	46.682	28,928
2026-07-23	50.100	51.200	47.100	47.800	47.710	113,304
2026-07-22	56.760	58.300	56.320	57.340	57.232	11,158
2026-07-21	56.000	57.250	56.000	57.250	57.142	13,175
2026-07-20	54.400	55.220	53.860	54.890	54.786	14,518
2026-07-17	53.150	53.950	51.500	53.770	53.668	35,348
2026-07-16	59.160	59.160	55.630	55.930	55.824	23,283
2026-07-15	62.040	62.040	58.430	58.760	58.649	13,444
2026-07-14	61.330	63.460	60.180	61.240	61.124	23,955
2026-07-13	60.820	61.650	60.380	61.460	61.344	14,002
2026-07-10	62.380	62.660	61.300	61.920	61.803	6,075
2026-07-09	60.470	62.780	60.430	62.360	62.242	24,063
2026-07-08	58.340	59.710	58.100	58.560	58.449	23,761
2026-07-07	61.300	61.300	58.380	58.380	58.270	79,305
2026-07-06	62.000	64.000	61.460	63.500	63.380	6,984
2026-07-03	61.920	63.300	61.920	63.300	63.180	9,614
2026-07-02	61.660	64.040	61.280	62.320	62.202	98,860
2026-07-01	64.760	65.560	61.900	62.210	62.093	20,530
2026-06-30	65.320	65.550	64.280	64.450	64.328	15,087
2026-06-29	63.860	65.140	61.310	63.550	63.430	17,280
2026-06-26	63.340	63.680	62.240	62.540	62.422	15,860
2026-06-25	65.700	66.590	62.900	65.100	64.977	27,508
2026-06-24	63.800	64.880	61.860	63.610	63.490	15,553
2026-06-23	65.760	66.150	63.000	64.780	64.658	32,435
2026-06-22	68.840	70.770	68.680	69.950	69.818	12,836
2026-06-19	67.490	68.120	67.260	67.840	67.633	8,861
2026-06-18	65.000	68.200	64.920	67.940	67.733	21,851
2026-06-17	65.180	65.930	64.060	65.170	64.971	17,487
2026-06-16	66.840	67.570	65.640	65.960	65.759	24,315
2026-06-15	68.620	69.380	67.730	68.360	68.151	17,022
2026-06-12	65.410	67.740	64.980	67.740	67.533	32,996
2026-06-11	62.830	65.480	62.780	64.920	64.722	33,371
2026-06-10	63.140	64.070	61.340	61.340	61.153	65,884
2026-06-09	65.820	66.620	61.540	61.840	61.651	72,809
2026-06-08	61.020	66.310	60.940	65.200	65.001	54,070
2026-06-05	65.300	65.300	62.780	63.090	62.897	45,183
2026-06-04	67.960	67.960	64.120	67.530	67.324	76,116
2026-06-03	67.800	69.620	67.320	68.490	68.281	35,858
2026-06-02	63.940	68.410	63.660	68.380	68.171	65,533
2026-06-01	60.120	60.300	57.800	59.280	59.099	43,087
2026-05-29	59.590	60.660	58.290	58.910	58.730	33,351
2026-05-28	59.330	60.180	58.140	59.780	59.598	34,898
2026-05-27	60.800	61.580	56.820	57.960	57.783	51,468
2026-05-26	58.740	60.940	58.020	60.170	59.986	21,321
2026-05-25	58.150	58.270	56.940	58.000	57.823	16,458
2026-05-22	56.950	58.040	56.710	58.040	57.863	33,700
2026-05-21	55.370	56.060	55.000	55.260	55.091	16,463
2026-05-20	53.470	55.820	53.360	55.410	55.241	22,532
2026-05-19	51.240	52.740	50.940	52.160	52.001	28,367
2026-05-18	52.610	54.240	52.220	52.460	52.300	39,642
2026-05-15	52.500	53.050	51.760	52.710	52.549	25,836
2026-05-14	53.370	55.800	53.200	55.420	55.251	19,321
2026-05-13	50.020	53.400	49.620	53.400	53.237	39,177
2026-05-12	49.845	50.180	47.585	47.660	47.515	28,244
2026-05-11	50.780	50.810	49.545	50.570	50.416	38,641
2026-05-08	47.955	49.300	47.470	49.300	49.150	19,827
2026-05-07	49.175	49.405	48.015	48.245	48.098	25,368
2026-05-06	49.315	49.360	47.415	47.590	47.445	55,144
2026-05-05	47.285	48.955	46.980	48.810	48.661	28,925

← NewerPage 2 of 22 · 1,276 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.