STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.430	20.715	20.410	20.645	20.449	8,325
2025-11-04	20.730	20.970	20.640	20.715	20.519	12,191
2025-11-03	21.245	21.525	21.200	21.270	21.068	4,842
2025-10-31	21.415	21.480	21.305	21.305	21.103	3,124
2025-10-30	21.290	21.515	21.190	21.355	21.153	10,846
2025-10-29	21.665	21.930	21.440	21.455	21.252	11,773
2025-10-28	22.140	22.275	21.725	21.840	21.633	9,871
2025-10-27	21.950	22.000	21.600	21.750	21.544	18,204
2025-10-24	22.005	22.030	21.300	21.530	21.326	53,134
2025-10-23	24.360	24.900	21.875	21.875	21.668	83,308
2025-10-22	25.660	26.000	25.470	25.470	25.229	6,389
2025-10-21	26.025	26.620	26.025	26.565	26.313	11,789
2025-10-20	25.195	26.000	25.190	25.985	25.739	7,850
2025-10-17	24.735	24.920	24.380	24.820	24.585	3,525
2025-10-16	25.000	25.290	25.000	25.205	24.966	3,317
2025-10-15	24.790	24.790	24.510	24.670	24.436	768
2025-10-14	24.470	24.540	24.020	24.490	24.258	14,816
2025-10-13	24.265	24.765	24.265	24.725	24.491	6,687
2025-10-10	24.800	24.955	23.975	23.975	23.748	756
2025-10-09	24.810	24.820	24.615	24.700	24.466	694
2025-10-08	24.175	24.720	24.000	24.720	24.486	10,633
2025-10-07	24.835	24.850	24.295	24.345	24.114	1,124
2025-10-06	24.650	25.170	24.205	24.800	24.565	3,892
2025-10-03	24.780	24.805	24.700	24.775	24.540	5,956
2025-10-02	24.690	25.065	24.440	24.555	24.322	8,263
2025-10-01	23.745	24.155	23.745	24.070	23.842	8,748
2025-09-30	23.915	23.990	23.725	23.725	23.500	638
2025-09-29	24.100	24.185	23.940	23.940	23.713	6,346
2025-09-26	24.040	24.075	23.570	23.780	23.555	4,202
2025-09-25	24.865	24.865	24.285	24.300	24.070	729
2025-09-24	24.555	24.800	24.320	24.645	24.412	7,069
2025-09-23	24.085	24.875	24.085	24.585	24.352	4,327
2025-09-22	23.750	24.460	23.325	24.460	24.228	32,978
2025-09-19	24.050	24.050	23.475	23.475	23.174	3,495
2025-09-18	23.530	24.310	23.415	24.160	23.850	23,960
2025-09-17	23.010	23.090	22.955	23.090	22.794	95
2025-09-16	23.090	23.100	22.845	22.845	22.552	1,027
2025-09-15	22.595	23.035	22.545	23.035	22.740	2,572
2025-09-12	22.620	22.620	22.145	22.145	21.861	1,886
2025-09-11	22.090	22.275	22.090	22.220	21.935	67
2025-09-10	22.570	22.570	22.140	22.140	21.856	949
2025-09-09	22.700	22.725	22.250	22.250	21.965	3,011
2025-09-08	23.000	23.000	22.525	22.610	22.320	2,583
2025-09-05	22.945	23.095	22.730	22.810	22.518	4,354
2025-09-04	22.055	22.180	21.735	21.930	21.649	27,728
2025-09-03	22.645	23.000	21.720	21.740	21.461	6,291
2025-09-02	22.795	22.795	22.130	22.135	21.851	3,776
2025-09-01	23.140	23.220	22.995	22.995	22.700	247
2025-08-29	23.505	23.600	23.210	23.210	22.913	3,407
2025-08-28	23.710	24.000	23.710	23.745	23.441	11,301
2025-08-27	23.300	23.465	23.240	23.255	22.957	858
2025-08-26	23.180	23.530	23.180	23.370	23.071	2,529
2025-08-25	23.445	23.600	23.415	23.520	23.219	5,579
2025-08-22	22.360	23.430	22.360	23.430	23.130	4,678
2025-08-21	22.440	22.465	22.325	22.360	22.074	2,088
2025-08-20	22.000	22.350	21.970	22.125	21.842	9,644
2025-08-19	22.295	22.295	22.295	22.295	22.009	1,497
2025-08-18	22.010	22.240	22.005	22.215	21.930	2,164
2025-08-15	22.310	22.310	22.000	22.000	21.718	2,920
2025-08-14	22.290	22.305	22.070	22.090	21.807	2,305

← NewerPage 5 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.