STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	40.915	41.115	39.310	39.405	38.314	2,660,939
2024-06-13	41.800	41.800	40.440	40.725	39.597	1,803,812
2024-06-12	40.790	41.820	40.425	41.720	40.565	1,471,657
2024-06-11	41.260	41.305	40.130	40.400	39.281	1,467,730
2024-06-10	40.735	41.260	40.390	41.240	40.098	1,555,961
2024-06-07	41.600	41.720	40.635	41.405	40.259	1,924,172
2024-06-06	40.850	41.245	40.570	41.220	40.079	2,777,295
2024-06-05	39.590	40.310	39.240	40.225	39.111	1,844,203
2024-06-04	38.495	39.565	38.385	39.050	37.969	2,121,648
2024-06-03	38.725	38.890	38.250	38.305	37.244	1,316,775
2024-05-31	37.865	38.300	37.410	37.855	36.807	8,348,518
2024-05-30	37.100	37.985	37.030	37.785	36.739	1,083,673
2024-05-29	38.320	38.365	37.365	37.490	36.452	1,886,209
2024-05-28	38.530	38.760	38.020	38.530	37.463	1,525,387
2024-05-27	38.660	38.660	38.150	38.390	37.327	1,328,713
2024-05-24	38.520	38.675	38.190	38.655	37.585	1,130,577
2024-05-23	39.300	39.735	38.730	38.900	37.823	2,138,828
2024-05-22	37.550	38.960	37.315	38.830	37.755	2,248,644
2024-05-21	38.615	38.620	37.250	37.680	36.637	1,799,316
2024-05-20	38.155	38.725	38.000	38.695	37.624	984,353
2024-05-17	38.690	38.820	38.205	38.320	37.259	1,802,092
2024-05-16	39.370	39.420	38.720	38.860	37.784	1,727,193
2024-05-15	38.560	39.020	38.310	38.980	37.901	1,393,452
2024-05-14	37.615	38.485	37.510	38.420	37.356	1,685,366
2024-05-13	37.710	37.900	37.520	37.785	36.739	966,515
2024-05-10	37.635	37.805	37.470	37.655	36.612	1,227,546
2024-05-09	37.665	37.795	37.300	37.595	36.554	939,022
2024-05-08	38.015	38.190	37.465	37.465	36.428	1,290,247
2024-05-07	37.630	38.785	37.595	38.315	37.254	1,991,551
2024-05-06	37.240	37.670	37.090	37.225	36.194	891,820
2024-05-03	36.670	37.570	36.485	37.205	36.175	1,746,644
2024-05-02	36.660	37.175	36.260	36.265	35.261	1,891,860
2024-04-30	38.550	38.630	37.625	37.645	36.603	2,079,554
2024-04-29	38.665	39.060	38.035	38.150	37.094	2,131,729
2024-04-26	40.100	40.350	38.665	38.665	37.594	2,428,136
2024-04-25	37.405	40.595	37.010	39.660	38.562	4,731,026
2024-04-24	39.365	39.950	38.960	39.220	38.134	2,755,966
2024-04-23	37.580	37.695	36.895	37.215	36.185	1,469,169
2024-04-22	36.400	37.125	36.315	36.695	35.679	1,505,659
2024-04-19	36.950	37.150	36.710	36.710	35.694	1,468,301
2024-04-18	38.040	38.065	37.230	37.575	36.535	1,672,745
2024-04-17	37.560	38.390	37.030	38.040	36.987	1,228,045
2024-04-16	38.200	38.300	37.700	37.990	36.938	1,177,958
2024-04-15	38.910	39.445	38.680	38.815	37.740	834,565
2024-04-12	39.880	40.065	38.820	39.020	37.940	986,704
2024-04-11	39.295	39.705	39.120	39.420	38.329	894,033
2024-04-10	40.015	40.360	39.380	39.435	38.343	1,041,427
2024-04-09	39.000	39.870	38.930	39.590	38.494	1,039,871
2024-04-08	38.515	39.180	38.515	39.075	37.993	1,216,654
2024-04-05	38.860	38.975	38.480	38.535	37.468	1,351,010
2024-04-04	39.330	39.870	39.085	39.420	38.329	972,742
2024-04-03	38.910	39.530	38.725	39.325	38.236	1,102,475
2024-04-02	40.285	40.760	38.810	38.940	37.862	1,860,828
2024-03-28	40.320	40.425	39.920	39.920	38.815	1,334,676
2024-03-27	39.870	40.430	39.780	40.430	39.311	929,218
2024-03-26	39.725	40.075	39.635	39.845	38.742	1,012,734
2024-03-25	40.000	40.260	39.315	39.895	38.790	1,057,137
2024-03-22	40.000	40.110	39.615	39.955	38.849	1,306,658
2024-03-21	41.200	41.340	40.370	40.515	39.393	2,220,452
2024-03-20	40.100	40.225	39.765	39.935	38.829	1,155,577

← NewerPage 11 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.