STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	22.300	22.410	22.205	22.205	21.921	23,548
2025-08-12	21.550	22.455	21.520	22.380	22.093	503
2025-08-11	21.825	21.825	21.460	21.460	21.185	4,890
2025-08-08	21.520	21.820	21.520	21.730	21.452	736
2025-08-07	21.205	21.425	20.940	21.315	21.042	3,510
2025-08-06	21.805	21.805	21.200	21.265	20.993	8,255
2025-08-05	21.855	21.900	21.350	21.535	21.259	6,180
2025-08-04	21.845	22.100	21.650	21.745	21.466	4,566
2025-08-01	22.305	22.305	21.630	21.685	21.407	5,112
2025-07-31	22.800	22.800	22.320	22.415	22.128	6,911
2025-07-30	23.025	23.090	22.965	22.965	22.671	1,532
2025-07-29	23.050	23.335	22.895	22.895	22.602	9,327
2025-07-28	22.825	23.020	22.825	22.870	22.577	13,144
2025-07-25	22.500	22.780	22.195	22.230	21.945	36,680
2025-07-24	24.050	24.425	22.200	22.480	22.192	160,199
2025-07-23	27.400	27.490	26.850	26.950	26.605	26,003
2025-07-22	27.715	28.195	27.540	28.195	27.834	6,142
2025-07-21	28.060	28.375	28.060	28.365	28.002	1,155
2025-07-18	27.790	28.050	27.775	27.915	27.557	1,564
2025-07-17	27.860	27.960	27.480	27.630	27.276	8,320
2025-07-16	26.615	27.370	26.615	26.880	26.536	3,997
2025-07-15	27.585	27.690	27.345	27.410	27.059	6,080
2025-07-14	27.235	27.290	27.135	27.235	26.886	1,484
2025-07-11	28.095	28.095	27.540	27.655	27.301	2,040
2025-07-10	27.530	28.215	27.480	28.215	27.853	6,713
2025-07-09	27.525	27.680	27.050	27.070	26.723	4,667
2025-07-08	27.130	27.700	27.000	27.700	27.345	271
2025-07-07	27.125	27.340	27.020	27.260	26.911	11,483
2025-07-04	27.290	27.290	26.500	26.500	26.160	10,740
2025-07-03	27.070	27.450	27.000	27.435	27.083	11,391
2025-07-02	25.895	26.840	25.880	26.815	26.471	10,045
2025-07-01	25.715	25.715	25.310	25.465	25.139	1,894
2025-06-30	26.615	26.705	25.885	25.885	25.553	12,605
2025-06-27	25.640	25.760	25.640	25.730	25.400	825
2025-06-26	25.610	25.870	25.610	25.795	25.465	962
2025-06-25	25.960	26.000	25.230	25.230	24.907	2,102
2025-06-24	25.800	25.850	25.580	25.770	25.440	2,783
2025-06-23	24.685	25.035	24.600	25.035	24.714	5,346
2025-06-20	25.325	25.430	24.810	24.935	24.537	918
2025-06-19	25.010	25.050	24.920	24.920	24.523	5,409
2025-06-18	25.320	25.440	25.000	25.400	24.995	62
2025-06-17	25.295	25.360	25.250	25.250	24.847	3,233
2025-06-16	25.715	25.715	25.465	25.590	25.182	1,397
2025-06-13	25.225	25.580	25.225	25.575	25.167	3,084
2025-06-12	25.930	25.930	25.580	25.835	25.423	3,625
2025-06-11	26.195	26.570	26.055	26.470	26.048	6,715
2025-06-10	25.710	26.175	25.670	26.175	25.758	5,317
2025-06-09	25.120	25.980	25.020	25.715	25.305	3,179
2025-06-06	24.930	25.070	24.930	25.015	24.616	4,969
2025-06-05	25.045	25.300	24.860	25.150	24.749	8,161
2025-06-04	23.250	25.000	23.250	24.905	24.508	32,865
2025-06-03	21.755	22.400	21.755	22.400	22.043	1,858
2025-06-02	21.815	21.815	21.640	21.640	21.295	94
2025-05-30	22.570	22.570	22.045	22.045	21.694	1,816
2025-05-29	22.900	23.030	22.475	22.475	22.117	1,565
2025-05-28	22.285	22.450	22.250	22.320	21.964	9,245
2025-05-27	22.020	22.710	22.020	22.440	22.082	5,795
2025-05-26	22.135	22.420	22.010	22.420	22.063	533
2025-05-23	22.500	22.500	21.280	21.500	21.157	13,564
2025-05-22	22.610	22.805	22.395	22.395	22.038	11,385

← NewerPage 6 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.