STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.510	23.510	23.060	23.420	22.893	4,671
2024-11-21	22.925	23.115	22.700	23.115	22.595	1,547
2024-11-20	23.070	23.290	22.930	22.930	22.414	3,110
2024-11-19	23.760	23.760	22.915	23.215	22.692	2,340
2024-11-18	24.205	24.220	23.420	23.655	23.122	3,335
2024-11-15	24.675	24.675	24.115	24.115	23.572	2,650
2024-11-14	24.440	25.160	24.440	25.095	24.530	5,966
2024-11-13	25.330	25.330	24.405	24.405	23.855	4,874
2024-11-12	25.090	26.040	25.090	25.500	24.926	7,176
2024-11-11	25.020	25.600	25.010	25.235	24.667	6,163
2024-11-08	24.660	24.700	24.590	24.590	24.036	16
2024-11-07	24.675	25.250	24.675	24.980	24.418	2,581
2024-11-06	25.210	25.550	24.540	24.675	24.119	2,123
2024-11-05	24.000	24.470	24.000	24.470	23.919	1,092
2024-11-04	24.400	24.700	24.080	24.085	23.543	3,461
2024-11-01	24.655	24.825	24.360	24.825	24.266	2,761
2024-10-31	25.365	25.680	24.800	24.965	24.403	2,053
2024-10-30	26.200	26.200	25.690	25.690	25.112	7,336
2024-10-29	26.460	26.770	26.460	26.745	26.143	767
2024-10-28	26.545	26.545	25.715	26.290	25.698	8,318
2024-10-25	26.085	26.180	26.030	26.180	25.590	180
2024-10-24	26.180	26.260	26.005	26.005	25.419	1,271
2024-10-23	26.265	26.550	26.010	26.010	25.424	2,407
2024-10-22	25.450	25.570	25.350	25.515	24.940	1,278
2024-10-21	25.460	25.590	25.110	25.110	24.545	539
2024-10-18	25.555	26.080	25.555	25.645	25.068	4,912
2024-10-17	25.465	25.495	25.430	25.460	24.887	493
2024-10-16	24.645	25.350	24.570	25.115	24.549	1,417
2024-10-15	26.055	26.055	25.055	25.055	24.491	1,595
2024-10-14	25.625	25.950	25.450	25.885	25.302	655
2024-10-11	25.350	25.585	25.150	25.570	24.994	1,117
2024-10-10	25.385	25.760	25.385	25.590	25.014	957
2024-10-09	25.360	25.760	25.360	25.760	25.180	181
2024-10-08	25.335	25.595	25.310	25.310	24.740	1,495
2024-10-07	25.745	25.780	25.280	25.780	25.200	1,661
2024-10-04	25.590	25.890	25.590	25.765	25.185	1,749
2024-10-03	25.650	25.905	25.585	25.700	25.121	1,332
2024-10-02	25.850	26.325	25.750	26.325	25.732	6,752
2024-10-01	26.695	26.695	25.845	25.995	25.410	1,744
2024-09-30	27.125	27.450	26.650	26.655	26.055	4,300
2024-09-27	27.085	27.480	26.980	27.480	26.861	2,855
2024-09-26	26.120	26.290	25.870	25.940	25.356	1,143
2024-09-25	25.350	25.350	24.930	25.240	24.672	672
2024-09-24	25.555	25.680	25.320	25.350	24.779	1,738
2024-09-23	24.890	24.890	24.360	24.360	23.811	1,651
2024-09-20	25.805	25.805	24.750	24.875	24.238	3,818
2024-09-19	25.690	26.145	25.690	26.145	25.475	5,151
2024-09-18	25.325	25.550	25.240	25.265	24.618	2,902
2024-09-17	25.005	25.650	25.005	25.605	24.949	4,180
2024-09-16	25.525	25.600	24.800	24.860	24.223	2,282
2024-09-13	25.420	25.810	25.420	25.770	25.110	1,195
2024-09-12	25.670	25.940	25.215	25.240	24.593	1,711
2024-09-11	25.535	25.590	25.060	25.170	24.525	3,238
2024-09-10	26.075	26.075	25.135	25.135	24.491	1,906
2024-09-09	26.015	26.120	25.960	26.045	25.378	1,743
2024-09-06	26.370	26.545	25.760	25.760	25.100	1,627
2024-09-05	26.770	26.900	26.560	26.560	25.879	5,383
2024-09-04	26.865	27.090	26.560	26.935	26.245	2,378
2024-09-03	28.620	28.620	27.380	27.380	26.678	886
2024-09-02	28.575	28.795	28.400	28.795	28.057	1,965

← NewerPage 9 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.