STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.250	41.790	40.890	41.210	41.210	9,265
2026-10-16	41.830	41.830	40.980	41.055	41.055	6,751
2026-10-15	39.940	41.635	39.370	41.635	41.635	16,655
2026-10-14	44.380	45.000	42.880	43.040	43.040	9,778
2026-10-13	43.100	44.650	42.950	43.740	43.740	7,552
2026-10-12	46.480	46.610	45.500	45.525	45.525	6,110
2026-10-09	47.790	48.010	46.400	46.535	46.535	4,883
2026-10-08	48.735	48.870	47.775	48.000	48.000	5,434
2026-10-07	51.780	51.780	49.440	49.880	49.880	8,024
2026-10-06	51.380	52.320	51.380	51.990	51.990	10,144
2026-10-05	50.660	51.100	50.020	50.840	50.840	13,228
2026-10-02	47.890	50.320	47.890	50.320	50.320	25,165
2026-10-01	47.910	47.980	46.750	47.030	47.030	10,214
2026-09-30	46.980	47.270	46.600	47.165	47.165	10,411
2026-09-29	46.990	47.880	46.740	46.790	46.790	15,678
2026-09-28	45.210	46.290	44.975	45.860	45.860	4,890
2026-09-25	46.280	46.280	45.170	45.305	45.305	6,096
2026-09-24	45.590	45.590	44.900	44.900	44.900	3,006
2026-09-23	46.930	46.930	45.430	46.155	46.155	4,459
2026-09-22	45.090	46.780	44.920	46.780	46.780	10,770
2026-09-21	44.620	45.040	44.170	44.995	44.995	8,718
2026-09-18	43.275	43.500	41.870	41.870	41.791	5,662
2026-09-17	42.420	43.000	41.910	42.590	42.510	8,481
2026-09-16	42.500	42.825	42.425	42.555	42.475	3,276
2026-09-15	41.480	42.340	41.300	41.695	41.616	2,551
2026-09-14	43.350	43.350	41.400	41.655	41.576	12,100
2026-09-11	43.835	44.635	43.755	44.520	44.436	10,280
2026-09-10	44.460	44.510	43.300	43.500	43.418	1,692
2026-09-09	45.040	45.040	43.810	44.535	44.451	3,119
2026-09-08	46.200	46.200	44.690	44.840	44.755	2,835
2026-09-07	45.710	46.640	45.700	46.510	46.422	7,808
2026-09-04	44.340	45.300	44.340	44.745	44.661	8,089
2026-09-03	44.340	44.430	43.185	43.985	43.902	7,560
2026-09-02	42.740	43.720	42.665	43.520	43.438	8,593
2026-09-01	43.690	44.130	42.000	42.220	42.140	3,365
2026-08-31	43.180	43.620	42.925	42.925	42.844	13,555
2026-08-28	44.150	44.150	43.270	43.500	43.418	4,213
2026-08-27	43.700	44.550	43.365	43.490	43.408	5,900
2026-08-26	42.750	43.000	42.310	42.335	42.255	7,091
2026-08-25	43.050	43.050	42.400	42.540	42.460	6,370
2026-08-24	42.860	43.160	42.000	42.230	42.150	12,985
2026-08-21	43.590	43.825	42.965	43.035	42.954	6,416
2026-08-20	43.880	43.970	42.800	43.010	42.929	9,366
2026-08-19	44.830	45.320	43.750	43.865	43.782	12,411
2026-08-18	47.620	47.620	45.210	45.330	45.244	35,720
2026-08-17	48.320	49.080	47.900	49.080	48.987	13,045
2026-08-14	46.940	47.525	46.660	46.660	46.572	16,076
2026-08-13	47.460	47.875	47.015	47.590	47.500	7,647
2026-08-12	48.190	49.080	48.080	48.080	47.989	12,365
2026-08-11	47.820	48.425	47.640	47.795	47.705	19,114
2026-08-10	49.130	49.610	47.770	47.770	47.680	7,884
2026-08-07	46.690	48.600	46.690	48.255	48.164	13,828
2026-08-06	45.590	47.305	45.300	46.815	46.727	9,194
2026-08-05	46.900	46.900	45.970	46.110	46.023	6,254
2026-08-04	46.280	47.530	46.150	46.935	46.846	25,381
2026-08-03	45.820	45.860	44.100	45.155	45.070	14,047
2026-07-31	47.695	47.700	45.500	45.670	45.584	46,132
2026-07-30	43.290	45.860	42.775	45.430	45.344	42,567
2026-07-29	43.730	44.500	42.550	42.765	42.684	14,866
2026-07-28	45.820	45.895	43.060	44.460	44.376	36,922

Page 1 of 3 · 130 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.