STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	26.995	27.060	26.655	26.740	26.219	15,378
2025-02-20	25.180	26.540	25.100	26.425	25.911	8,055
2025-02-19	24.370	25.230	24.280	24.995	24.508	18,985
2025-02-18	23.040	23.125	23.040	23.125	22.675	237
2025-02-17	23.265	23.310	23.190	23.190	22.739	3,135
2025-02-14	23.300	23.325	23.250	23.325	22.871	1,838
2025-02-13	22.975	23.000	22.660	22.970	22.523	1,723
2025-02-12	22.140	22.345	21.940	22.345	21.910	762
2025-02-11	21.765	22.200	21.765	22.200	21.768	3,641
2025-02-10	21.710	21.840	21.640	21.770	21.346	825
2025-02-07	21.810	21.950	21.720	21.725	21.302	1,512
2025-02-06	21.200	21.690	21.200	21.610	21.189	2,775
2025-02-05	21.500	21.500	20.820	21.250	20.836	3,791
2025-02-04	21.665	21.740	21.415	21.635	21.214	6,593
2025-02-03	21.005	21.320	20.710	21.150	20.738	6,683
2025-01-31	21.505	21.840	21.400	21.835	21.410	1,401
2025-01-30	22.490	22.600	21.120	21.200	20.787	28,956
2025-01-29	24.005	24.105	23.695	23.695	23.234	3,817
2025-01-28	24.365	24.450	23.500	23.500	23.043	2,390
2025-01-27	24.025	24.420	23.610	24.315	23.842	1,043
2025-01-24	24.380	24.710	24.240	24.240	23.768	3,405
2025-01-23	24.440	24.700	24.435	24.495	24.018	589
2025-01-22	24.375	24.620	24.375	24.495	24.018	1,122
2025-01-21	24.760	24.860	24.610	24.610	24.131	2,018
2025-01-20	24.765	24.960	24.445	24.960	24.474	798
2025-01-17	24.305	24.720	24.305	24.605	24.126	4,143
2025-01-16	24.385	24.385	24.095	24.100	23.631	4,651
2025-01-15	23.695	24.160	23.480	24.050	23.582	1,657
2025-01-14	23.635	24.010	23.460	23.460	23.003	4,764
2025-01-13	23.480	23.480	23.100	23.395	22.940	4,416
2025-01-10	24.385	24.490	24.055	24.055	23.587	1,942
2025-01-09	24.390	25.175	24.290	25.175	24.685	217
2025-01-08	25.555	25.555	24.680	24.680	24.200	1,557
2025-01-07	25.375	25.860	25.350	25.860	25.357	4,741
2025-01-06	23.830	25.355	23.830	25.355	24.861	6,385
2025-01-03	23.600	23.600	23.300	23.500	23.043	1,874
2025-01-02	24.315	24.315	23.810	23.815	23.351	4,330
2024-12-30	24.335	24.335	24.210	24.210	23.739	9,309
2024-12-27	24.280	24.310	24.255	24.310	23.837	5,357
2024-12-23	23.630	23.935	23.615	23.915	23.449	6,949
2024-12-20	23.345	23.710	23.200	23.710	23.248	3,381
2024-12-19	23.980	23.980	23.580	23.595	23.136	7,638
2024-12-18	24.825	25.120	24.720	25.120	24.631	3,070
2024-12-17	24.450	24.590	24.450	24.540	24.062	952
2024-12-16	24.735	24.735	24.140	24.420	23.945	3,022
2024-12-13	24.950	25.430	24.930	25.430	24.857	930
2024-12-12	25.350	25.350	24.950	25.005	24.442	1,341
2024-12-11	25.135	25.135	24.960	24.960	24.398	2,865
2024-12-10	25.215	25.400	24.970	24.970	24.408	5,479
2024-12-09	25.265	25.305	24.980	25.305	24.735	2,825
2024-12-06	24.790	25.045	24.790	25.045	24.481	2,046
2024-12-05	24.625	24.950	24.625	24.870	24.310	726
2024-12-04	24.680	25.000	24.680	24.750	24.193	566
2024-12-03	24.785	24.785	24.460	24.460	23.909	700
2024-12-02	24.095	24.690	24.070	24.690	24.134	909
2024-11-29	23.680	23.790	23.680	23.690	23.157	581
2024-11-28	24.025	24.025	23.640	23.640	23.108	1,065
2024-11-27	24.040	24.040	23.670	23.870	23.333	1,976
2024-11-26	24.330	24.950	24.160	24.450	23.899	3,174
2024-11-25	23.815	24.600	23.815	24.505	23.953	1,380

← NewerPage 8 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.