STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.365	24.470	23.245	24.380	24.235	24,590
2026-02-03	24.225	24.245	23.470	23.530	23.390	13,388
2026-02-02	23.030	24.145	22.835	24.145	24.001	12,195
2026-01-30	23.680	24.150	23.665	23.885	23.743	10,226
2026-01-29	25.880	26.200	23.155	23.590	23.449	192,978
2026-01-28	25.750	25.750	24.665	24.950	24.801	26,583
2026-01-27	24.150	24.410	24.075	24.410	24.264	21,642
2026-01-26	24.465	24.520	23.985	23.985	23.842	13,792
2026-01-23	24.740	25.015	24.370	24.650	24.503	22,092
2026-01-22	24.810	25.110	24.605	24.605	24.458	24,930
2026-01-21	23.265	24.245	23.255	24.200	24.056	14,339
2026-01-20	22.975	23.440	22.805	23.440	23.300	9,066
2026-01-19	23.510	23.545	23.015	23.135	22.997	13,684
2026-01-16	24.340	24.510	24.155	24.280	24.135	17,179
2026-01-15	24.600	24.600	24.250	24.330	24.185	17,433
2026-01-14	24.620	24.630	24.035	24.085	23.941	12,767
2026-01-13	24.340	24.680	24.270	24.680	24.533	8,860
2026-01-12	24.480	24.730	24.295	24.305	24.160	3,388
2026-01-09	24.220	24.745	24.220	24.655	24.508	6,330
2026-01-08	24.865	24.875	24.010	24.010	23.867	25,021
2026-01-07	24.935	24.935	24.490	24.680	24.533	10,844
2026-01-06	24.340	25.100	24.230	25.035	24.886	57,254
2026-01-05	23.900	23.960	23.585	23.735	23.593	15,129
2026-01-02	22.255	23.705	22.235	23.395	23.255	56,210
2025-12-30	22.115	22.490	22.115	22.465	22.331	5,677
2025-12-29	22.155	22.340	22.035	22.165	22.033	8,337
2025-12-23	22.105	22.195	22.080	22.100	21.968	6,145
2025-12-22	22.185	22.295	22.160	22.160	22.028	8,321
2025-12-19	22.015	22.340	21.995	22.190	22.058	34,749
2025-12-18	21.745	22.020	21.735	21.960	21.829	7,269
2025-12-17	22.330	22.540	21.820	21.820	21.690	7,620
2025-12-16	22.060	22.230	21.880	22.085	21.953	2,916
2025-12-15	22.210	22.730	22.165	22.505	22.371	5,161
2025-12-12	22.325	22.635	22.310	22.395	22.183	7,379
2025-12-11	22.080	22.155	21.925	22.025	21.816	6,848
2025-12-10	22.200	22.360	22.175	22.275	22.064	6,430
2025-12-09	22.430	22.430	22.135	22.310	22.099	7,077
2025-12-08	22.190	22.290	22.110	22.250	22.039	4,159
2025-12-05	22.155	22.675	22.125	22.440	22.227	15,284
2025-12-04	22.155	22.220	21.865	22.090	21.881	23,678
2025-12-03	21.010	21.375	20.845	21.375	21.172	5,017
2025-12-02	19.990	20.290	19.980	20.195	20.004	1,502
2025-12-01	19.602	19.966	19.560	19.966	19.777	13,952
2025-11-28	19.628	19.804	19.628	19.802	19.614	6,686
2025-11-27	19.700	19.774	19.608	19.752	19.565	3,618
2025-11-26	19.404	19.660	19.286	19.612	19.426	5,822
2025-11-25	19.194	19.418	19.040	19.346	19.163	22,039
2025-11-24	19.222	19.244	18.924	19.110	18.929	3,371
2025-11-21	18.558	18.778	18.532	18.778	18.600	8,494
2025-11-20	19.712	19.712	18.900	18.908	18.729	21,165
2025-11-19	19.276	19.564	19.262	19.320	19.137	3,251
2025-11-18	19.354	19.384	19.078	19.240	19.058	15,245
2025-11-17	20.215	20.245	19.720	19.720	19.533	3,621
2025-11-14	20.335	20.355	19.896	20.300	20.108	9,000
2025-11-13	20.875	21.090	20.540	20.540	20.345	6,924
2025-11-12	20.550	21.180	19.998	20.645	20.449	11,815
2025-11-11	20.635	20.635	20.540	20.590	20.395	892
2025-11-10	20.545	20.575	20.275	20.350	20.157	3,159
2025-11-07	20.575	20.660	19.992	20.050	19.860	2,869
2025-11-06	20.910	21.000	20.430	20.430	20.236	653

← NewerPage 4 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.