STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	26.495	26.570	25.750	25.820	25.157	2,667,333
2024-09-05	26.900	27.030	26.515	26.630	25.947	2,098,832
2024-09-04	26.500	27.160	26.400	27.040	26.346	2,991,769
2024-09-03	28.685	28.875	27.275	27.365	26.663	2,921,529
2024-09-02	28.690	28.770	28.220	28.670	27.934	1,070,646
2024-08-30	28.280	28.980	28.270	28.770	28.032	3,050,385
2024-08-29	27.785	28.730	27.685	28.575	27.842	1,918,734
2024-08-28	28.110	28.275	27.740	27.765	27.053	1,615,253
2024-08-27	27.775	28.165	27.710	28.000	27.282	1,216,990
2024-08-26	28.195	28.230	27.835	27.905	27.189	1,306,379
2024-08-23	27.695	28.385	27.660	28.110	27.389	1,568,825
2024-08-22	28.185	28.320	27.915	27.915	27.199	1,136,628
2024-08-21	27.840	28.500	27.730	28.105	27.384	1,769,557
2024-08-20	28.290	28.360	27.725	27.805	27.092	1,296,923
2024-08-19	27.635	28.030	27.630	27.920	27.204	1,732,681
2024-08-16	27.900	28.145	27.620	27.785	27.072	1,708,612
2024-08-15	26.935	27.735	26.780	27.540	26.833	2,096,960
2024-08-14	27.305	27.580	26.640	26.895	26.205	1,569,138
2024-08-13	26.880	26.965	26.495	26.930	26.239	1,435,976
2024-08-12	26.920	27.090	26.685	26.855	26.166	1,190,113
2024-08-09	26.960	27.190	26.600	26.725	26.039	1,562,775
2024-08-08	25.980	26.755	25.935	26.750	26.064	1,974,728
2024-08-07	26.835	27.295	26.520	26.840	26.151	3,497,015
2024-08-06	26.860	26.955	26.360	26.610	25.927	2,976,189
2024-08-05	26.290	27.055	25.900	26.780	26.093	5,703,253
2024-08-02	28.580	28.635	27.710	27.920	27.204	4,650,998
2024-08-01	31.200	31.200	29.550	29.585	28.826	2,848,552
2024-07-31	31.000	31.105	30.600	30.600	29.815	2,742,687
2024-07-30	30.895	31.240	30.240	30.420	29.639	2,289,133
2024-07-29	31.275	31.685	30.990	31.060	30.263	3,106,458
2024-07-26	30.790	31.370	30.035	30.720	29.932	5,114,344
2024-07-25	34.900	34.920	31.420	31.960	31.140	7,677,166
2024-07-24	37.100	37.385	36.880	37.035	36.085	1,578,755
2024-07-23	37.475	37.650	36.950	37.185	36.231	1,626,864
2024-07-22	36.800	38.030	36.800	37.825	36.854	1,602,687
2024-07-19	38.115	38.125	36.750	36.775	35.831	2,184,844
2024-07-18	37.900	38.685	37.655	37.900	36.927	1,827,848
2024-07-17	38.595	38.940	37.840	38.465	37.478	1,520,961
2024-07-16	38.700	38.915	38.470	38.680	37.687	1,088,349
2024-07-15	39.045	39.260	38.570	38.940	37.941	1,228,904
2024-07-12	38.555	39.545	38.520	39.455	38.443	1,187,608
2024-07-11	39.405	39.825	38.820	38.820	37.824	1,059,307
2024-07-10	38.410	38.995	38.305	38.995	37.994	1,627,761
2024-07-09	39.240	39.380	38.095	38.215	37.234	1,281,877
2024-07-08	38.865	39.380	38.785	39.055	38.053	1,298,282
2024-07-05	38.460	39.315	38.460	38.930	37.931	1,293,681
2024-07-04	38.130	38.380	38.045	38.090	37.113	925,218
2024-07-03	37.510	38.130	37.450	37.870	36.898	1,509,002
2024-07-02	36.230	37.085	36.035	37.085	36.133	1,682,626
2024-07-01	37.765	37.775	36.245	36.245	35.315	1,982,947
2024-06-28	36.470	37.205	36.275	36.865	35.919	1,738,483
2024-06-27	37.080	37.130	36.225	36.315	35.383	1,480,567
2024-06-26	37.460	37.485	36.610	36.840	35.895	1,317,316
2024-06-25	37.160	37.400	36.465	37.225	36.270	1,775,139
2024-06-24	38.020	38.220	37.760	37.760	36.791	1,253,631
2024-06-21	37.785	38.080	37.410	38.015	36.962	4,069,378
2024-06-20	38.280	38.715	38.020	38.425	37.361	1,630,744
2024-06-19	40.055	40.065	38.105	38.210	37.152	2,193,040
2024-06-18	40.100	40.615	39.720	40.060	38.951	1,435,777
2024-06-17	39.810	40.180	39.640	39.735	38.635	1,272,097

← NewerPage 10 of 22 · 1,281 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.