STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	40.930	41.000	39.640	40.000	38.892	2,202,626
2024-03-18	41.520	41.685	41.055	41.220	40.079	1,048,221
2024-03-15	42.425	42.675	41.220	41.400	40.202	2,681,317
2024-03-14	43.665	43.815	42.835	42.875	41.635	1,168,046
2024-03-13	44.505	44.580	43.405	43.490	42.232	1,048,087
2024-03-12	43.660	44.560	43.425	44.305	43.023	1,702,414
2024-03-11	42.765	43.825	42.440	43.565	42.305	1,336,495
2024-03-08	44.400	44.580	43.405	43.455	42.198	1,375,387
2024-03-07	42.780	44.400	42.450	44.400	43.116	1,367,952
2024-03-06	42.500	42.930	42.125	42.900	41.659	1,134,282
2024-03-05	42.530	42.865	42.305	42.405	41.178	1,487,699
2024-03-04	43.655	43.785	42.845	42.905	41.664	975,291
2024-03-01	42.285	43.290	42.110	43.290	42.038	1,559,110
2024-02-29	41.790	42.150	41.345	41.725	40.518	2,522,344
2024-02-28	42.700	42.700	41.550	41.690	40.484	988,708
2024-02-27	41.530	43.055	41.500	43.055	41.809	1,240,350
2024-02-26	41.435	41.585	41.225	41.380	40.183	640,212
2024-02-23	42.160	42.460	41.455	41.545	40.343	1,138,330
2024-02-22	42.155	42.980	42.100	42.205	40.984	1,995,614
2024-02-21	41.300	41.455	40.355	40.995	39.809	1,103,176
2024-02-20	41.720	41.805	40.770	40.945	39.761	1,310,184
2024-02-19	41.830	42.165	41.720	41.760	40.552	576,290
2024-02-16	42.510	43.135	42.095	42.565	41.334	1,278,915
2024-02-15	42.260	42.790	42.055	42.140	40.921	965,752
2024-02-14	41.470	41.895	41.390	41.695	40.489	1,030,987
2024-02-13	42.505	42.655	41.330	41.680	40.474	1,806,057
2024-02-12	42.930	43.220	42.800	43.205	41.955	1,095,464
2024-02-09	41.950	42.720	41.860	42.705	41.470	1,167,378
2024-02-08	40.935	41.910	40.730	41.860	40.649	1,430,776
2024-02-07	40.925	40.945	40.310	40.425	39.256	1,331,457
2024-02-06	41.500	41.710	40.715	40.895	39.712	1,406,446
2024-02-05	40.210	41.450	39.950	41.200	40.008	1,469,260
2024-02-02	40.575	40.660	39.965	40.190	39.027	1,434,008
2024-02-01	40.895	41.315	40.460	40.510	39.338	1,240,350
2024-01-31	40.695	41.130	40.655	40.915	39.731	1,472,947
2024-01-30	41.125	41.565	40.945	41.090	39.901	1,446,007
2024-01-29	41.000	41.155	40.680	40.950	39.765	1,863,480
2024-01-26	41.430	41.760	40.750	41.300	40.105	2,631,832
2024-01-25	40.400	42.695	40.190	42.405	41.178	3,827,309
2024-01-24	42.695	42.840	41.420	42.610	41.377	2,488,164
2024-01-23	41.760	42.405	41.455	42.350	41.125	1,826,334
2024-01-22	41.255	41.760	41.040	41.560	40.358	1,979,817
2024-01-19	40.695	40.785	40.390	40.520	39.348	1,543,880
2024-01-18	39.370	40.640	39.340	40.320	39.154	1,984,896
2024-01-17	39.600	39.600	38.575	38.880	37.755	1,915,365
2024-01-16	39.320	39.940	39.105	39.820	38.668	1,140,182
2024-01-15	39.700	39.930	39.465	39.630	38.484	1,101,020
2024-01-12	40.265	40.425	39.555	39.720	38.571	1,529,559
2024-01-11	40.820	40.820	39.860	39.930	38.775	1,144,968
2024-01-10	40.785	41.065	39.950	40.295	39.129	1,889,741
2024-01-09	41.040	41.110	40.230	40.700	39.523	1,967,661
2024-01-08	40.925	41.350	40.530	41.285	40.091	1,134,969
2024-01-05	40.865	41.335	40.245	41.005	39.819	1,613,614
2024-01-04	43.100	43.175	40.305	41.340	40.144	3,110,222
2024-01-03	43.870	44.455	42.780	43.040	41.795	1,643,518
2024-01-02	45.500	45.815	44.250	44.580	43.290	1,124,485
2023-12-29	45.495	45.610	45.125	45.245	43.936	659,694
2023-12-28	45.780	45.860	45.360	45.510	44.193	528,883
2023-12-27	45.720	46.065	45.550	45.670	44.349	503,361
2023-12-22	45.530	45.775	45.180	45.515	44.198	709,546

← NewerPage 12 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.