STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.240	41.770	40.470	41.200	41.200	1,905,607
2026-10-16	41.805	42.010	40.865	41.170	41.170	2,705,996
2026-10-15	40.870	41.590	39.540	41.410	41.410	3,260,386
2026-10-14	44.265	45.040	42.860	43.030	43.030	2,300,167
2026-10-13	44.065	44.955	42.930	43.835	43.835	2,722,332
2026-10-12	46.840	47.060	45.310	45.565	45.565	1,445,022
2026-10-09	47.500	48.255	46.340	46.545	46.545	2,062,785
2026-10-08	49.075	49.140	47.770	47.985	47.985	1,917,387
2026-10-07	51.700	51.850	49.315	49.895	49.895	2,220,112
2026-10-06	51.540	52.410	51.200	52.000	52.000	2,196,810
2026-10-05	50.500	51.110	49.935	50.870	50.870	1,890,052
2026-10-02	47.815	50.340	47.785	50.340	50.340	2,713,698
2026-10-01	47.860	48.080	46.455	47.250	47.250	1,703,011
2026-09-30	46.885	47.455	46.485	46.880	46.880	2,326,444
2026-09-29	46.880	47.955	46.740	47.035	47.035	2,386,938
2026-09-28	45.010	46.700	44.650	45.840	45.840	1,882,649
2026-09-25	46.160	46.480	45.010	45.105	45.105	1,641,698
2026-09-24	45.735	45.815	44.570	44.880	44.880	1,747,890
2026-09-23	46.880	47.020	45.265	46.110	46.110	1,773,893
2026-09-22	45.250	46.670	44.770	46.600	46.600	2,567,934
2026-09-21	44.105	45.040	44.080	44.650	44.650	2,284,502
2026-09-18	43.240	43.670	43.025	43.455	43.376	3,685,320
2026-09-17	42.390	43.205	41.925	42.440	42.363	1,780,535
2026-09-16	42.330	43.010	42.320	42.605	42.527	1,830,867
2026-09-15	41.640	42.305	41.230	41.785	41.709	1,300,104
2026-09-14	43.440	43.455	41.360	41.735	41.659	2,986,790
2026-09-11	43.760	44.695	43.720	44.675	44.594	1,739,660
2026-09-10	44.560	45.035	43.090	43.640	43.561	2,876,133
2026-09-09	45.210	45.300	43.710	44.625	44.544	2,038,842
2026-09-08	46.075	46.400	44.735	45.005	44.923	2,164,705
2026-09-07	45.700	46.720	45.605	46.635	46.550	1,709,832
2026-09-04	44.390	45.360	44.215	44.805	44.723	2,302,789
2026-09-03	43.820	44.595	43.035	44.025	43.945	2,169,587
2026-09-02	42.520	43.935	42.430	43.720	43.640	1,790,061
2026-09-01	43.485	44.155	41.830	42.305	42.228	2,192,052
2026-08-31	43.035	43.940	42.990	43.015	42.937	2,724,978
2026-08-28	43.945	44.155	43.165	43.360	43.281	1,500,143
2026-08-27	43.465	44.535	43.225	43.585	43.506	2,729,339
2026-08-26	42.455	43.040	42.115	42.320	42.243	1,620,244
2026-08-25	43.285	43.320	42.175	42.555	42.478	1,652,787
2026-08-24	42.830	43.290	41.985	42.220	42.143	2,120,457
2026-08-21	43.625	43.845	42.790	43.080	43.002	1,504,689
2026-08-20	43.995	44.080	42.600	42.990	42.912	2,550,512
2026-08-19	45.360	45.610	43.735	43.890	43.810	3,179,817
2026-08-18	47.705	47.720	45.185	45.310	45.228	3,433,104
2026-08-17	48.545	49.090	47.905	49.060	48.971	2,860,888
2026-08-14	47.000	47.595	46.630	46.655	46.570	1,729,224
2026-08-13	47.915	47.970	46.940	47.665	47.578	2,301,624
2026-08-12	48.400	49.205	47.965	48.035	47.948	3,389,161
2026-08-11	47.300	48.565	47.200	47.755	47.668	1,839,302
2026-08-10	48.600	49.590	47.805	47.805	47.718	1,980,315
2026-08-07	46.565	48.530	46.485	48.265	48.177	2,397,208
2026-08-06	45.610	47.340	45.200	46.785	46.700	2,184,395
2026-08-05	47.365	47.375	45.735	46.165	46.081	2,709,386
2026-08-04	46.280	47.625	46.075	46.890	46.805	3,340,245
2026-08-03	46.200	46.300	44.025	45.270	45.188	3,175,327
2026-07-31	47.995	48.160	45.440	45.675	45.592	4,522,423
2026-07-30	42.795	45.945	42.675	45.625	45.542	3,609,915
2026-07-29	43.400	44.600	42.420	42.895	42.817	3,971,368
2026-07-28	45.205	46.260	43.060	44.475	44.394	5,310,545

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0801 EUR
2026-06-22	0.0801 EUR
2026-03-23	0.0801 EUR
2025-12-15	0.0801 EUR
2025-09-22	0.0801 EUR
2025-06-23	0.0801 EUR
2025-03-24	0.0801 EUR
2024-12-16	0.0801 EUR
2024-09-23	0.0801 EUR
2024-06-24	0.0801 EUR
2024-03-18	0.0534 EUR
2023-12-11	0.0534 EUR
2023-09-18	0.0534 EUR
2023-06-26	0.0534 EUR
2023-03-20	0.0534 EUR
2022-12-12	0.0534 EUR
2022-09-19	0.0534 EUR
2022-06-20	0.0534 EUR
2022-03-21	0.0534 EUR
2021-12-13	0.0534 EUR
2021-09-20	0.0534 EUR
2021-06-21	0.0534 EUR
2021-03-22	0.0374 EUR
2020-12-14	0.0374 EUR
2020-09-21	0.0374 EUR
2020-06-22	0.0374 EUR
2020-03-16	0.0534 EUR
2019-12-16	0.0534 EUR
2019-09-16	0.0534 EUR
2019-06-17	0.0534 EUR
2019-03-18	0.0534 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.