STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.360	48.500	46.930	47.025	46.881	49,958
2026-04-30	44.865	45.930	44.520	45.815	45.675	39,672
2026-04-29	43.375	45.455	43.045	44.880	44.743	36,406
2026-04-28	42.910	43.510	41.015	42.135	42.006	37,636
2026-04-27	43.725	43.725	42.070	42.390	42.261	34,211
2026-04-24	43.350	44.270	42.560	43.375	43.243	116,622
2026-04-23	41.305	43.125	39.705	42.850	42.719	97,510
2026-04-22	38.035	38.360	37.475	37.540	37.425	14,312
2026-04-21	38.195	38.280	37.310	37.660	37.545	21,059
2026-04-20	37.165	37.580	37.100	37.260	37.146	23,295
2026-04-17	35.555	37.305	35.260	37.305	37.191	29,546
2026-04-16	34.600	34.985	34.080	34.985	34.878	28,005
2026-04-15	34.585	35.420	34.330	34.455	34.350	24,475
2026-04-14	34.320	34.800	34.160	34.800	34.694	19,009
2026-04-13	33.560	34.000	33.550	33.850	33.747	11,837
2026-04-10	33.450	33.920	33.290	33.920	33.816	24,096
2026-04-09	32.330	32.840	32.050	32.740	32.640	21,808
2026-04-08	32.275	32.590	31.750	32.250	32.152	22,859
2026-04-07	30.045	31.035	29.930	30.370	30.277	69,776
2026-04-02	28.885	29.410	28.270	29.150	29.061	44,313
2026-04-01	29.635	30.000	29.295	29.980	29.889	76,581
2026-03-31	27.295	28.660	26.920	28.650	28.563	45,553
2026-03-30	28.350	28.790	27.710	27.975	27.890	18,249
2026-03-27	28.790	28.790	27.685	28.480	28.393	57,038
2026-03-26	28.990	29.355	28.435	29.280	29.191	41,646
2026-03-25	28.030	29.020	28.030	28.800	28.712	41,241
2026-03-24	27.005	27.605	26.440	27.565	27.481	25,478
2026-03-23	26.150	27.480	25.405	27.170	27.087	54,791
2026-03-20	28.260	28.470	26.940	27.075	26.914	36,818
2026-03-19	28.760	28.770	27.315	27.770	27.604	41,793
2026-03-18	29.725	30.100	29.080	29.080	28.907	29,614
2026-03-17	29.220	29.660	28.965	29.220	29.046	24,668
2026-03-16	29.225	29.690	28.740	29.385	29.210	16,616
2026-03-13	28.690	29.160	28.610	28.610	28.439	11,333
2026-03-12	29.020	29.680	28.600	28.965	28.792	22,058
2026-03-11	28.890	29.500	28.770	29.160	28.986	38,980
2026-03-10	28.650	29.660	28.500	29.255	29.081	32,498
2026-03-09	26.230	27.700	26.145	27.700	27.535	30,496
2026-03-06	28.445	28.460	27.030	27.160	26.998	41,393
2026-03-05	28.985	29.635	28.480	28.620	28.449	47,916
2026-03-04	27.025	27.910	26.855	27.770	27.604	14,755
2026-03-03	27.650	27.650	26.575	27.140	26.978	31,809
2026-03-02	27.375	28.275	27.260	28.190	28.022	20,217
2026-02-27	28.970	28.970	28.130	28.425	28.255	21,036
2026-02-26	28.900	29.500	28.450	28.895	28.723	13,916
2026-02-25	28.695	28.880	28.525	28.880	28.708	9,995
2026-02-24	28.900	29.450	28.855	28.880	28.708	15,142
2026-02-23	28.175	28.920	27.995	28.475	28.305	17,784
2026-02-20	28.235	28.590	28.165	28.560	28.390	21,755
2026-02-19	28.460	28.520	28.200	28.295	28.126	13,093
2026-02-18	28.185	29.110	28.140	28.785	28.613	39,065
2026-02-17	27.795	27.880	27.220	27.750	27.585	7,204
2026-02-16	28.135	28.175	27.570	27.570	27.406	9,796
2026-02-13	28.130	28.585	27.950	28.495	28.325	22,708
2026-02-12	29.490	29.490	28.135	28.155	27.987	10,960
2026-02-11	28.050	28.980	27.730	28.945	28.772	15,760
2026-02-10	27.235	28.150	27.170	28.150	27.982	22,017
2026-02-09	26.000	27.340	25.860	27.340	27.177	58,319
2026-02-06	24.245	24.960	23.930	24.940	24.791	27,071
2026-02-05	24.665	24.955	24.315	24.625	24.478	54,441

← NewerPage 3 of 22 · 1,278 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.