STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.540	48.010	45.445	45.885	45.801	4,415,418
2026-07-24	47.140	48.605	46.150	46.765	46.680	4,495,109
2026-07-23	52.000	52.000	46.980	47.945	47.858	7,081,159
2026-07-22	56.810	58.300	56.230	58.270	58.164	2,331,202
2026-07-21	55.820	57.300	55.820	57.250	57.146	2,271,622
2026-07-20	54.530	55.330	53.860	54.910	54.810	2,327,801
2026-07-17	53.100	54.160	51.350	53.800	53.702	4,857,845
2026-07-16	59.000	59.240	55.360	55.990	55.888	3,770,387
2026-07-15	62.090	62.440	58.190	58.880	58.773	2,683,809
2026-07-14	60.630	63.620	60.130	61.360	61.248	2,011,675
2026-07-13	60.160	61.700	60.120	61.560	61.448	1,950,550
2026-07-10	62.170	62.840	61.140	62.000	61.887	1,717,776
2026-07-09	60.630	62.770	60.250	62.680	62.566	2,801,565
2026-07-08	58.690	59.750	57.920	58.490	58.384	2,591,460
2026-07-07	61.240	61.450	58.300	58.300	58.194	3,200,912
2026-07-06	61.900	64.000	61.410	63.360	63.245	1,973,016
2026-07-03	61.070	62.900	60.810	62.780	62.666	1,449,492
2026-07-02	61.130	64.070	61.040	61.780	61.668	2,603,036
2026-07-01	64.840	65.570	61.830	62.370	62.256	2,378,591
2026-06-30	66.150	66.190	64.160	64.490	64.373	2,417,991
2026-06-29	63.320	65.260	61.200	63.580	63.464	2,501,091
2026-06-26	63.300	63.870	62.120	62.580	62.466	2,587,746
2026-06-25	66.000	66.770	62.790	65.060	64.942	2,808,026
2026-06-24	64.270	64.900	61.810	63.360	63.245	2,093,572
2026-06-23	65.860	66.230	63.020	63.470	63.354	4,283,837
2026-06-22	68.040	70.850	68.040	69.390	69.264	2,831,681
2026-06-19	67.530	68.230	67.190	67.920	67.717	3,737,711
2026-06-18	65.160	68.350	64.820	67.890	67.687	3,231,747
2026-06-17	65.300	66.100	64.080	65.160	64.966	3,740,482
2026-06-16	66.820	67.680	65.530	65.680	65.484	4,235,378
2026-06-15	69.380	69.450	67.720	68.450	68.246	2,309,494
2026-06-12	66.300	67.750	64.740	67.750	67.548	3,450,494
2026-06-11	62.450	65.510	62.450	64.850	64.656	3,790,380
2026-06-10	62.950	64.080	61.190	61.330	61.147	5,933,432
2026-06-09	65.770	66.770	61.410	61.520	61.336	4,092,131
2026-06-08	60.010	66.370	58.960	65.340	65.145	4,019,418
2026-06-05	65.290	65.340	62.720	62.820	62.633	3,552,916
2026-06-04	68.250	68.400	64.080	66.720	66.521	4,439,363
2026-06-03	68.280	69.720	67.290	68.490	68.286	3,473,038
2026-06-02	61.760	68.450	61.760	68.280	68.076	6,527,288
2026-06-01	59.720	60.320	57.710	59.300	59.123	3,239,212
2026-05-29	59.560	60.880	58.270	58.950	58.774	10,440,330
2026-05-28	58.400	60.350	58.020	59.800	59.622	2,489,910
2026-05-27	60.550	61.630	56.750	57.950	57.777	3,664,947
2026-05-26	58.710	61.030	57.990	59.840	59.661	2,764,132
2026-05-25	58.560	58.810	56.910	58.020	57.847	1,595,941
2026-05-22	56.980	57.970	56.670	57.930	57.757	2,187,030
2026-05-21	55.830	56.110	54.920	55.080	54.916	2,513,796
2026-05-20	52.900	55.840	52.900	55.270	55.105	3,372,562
2026-05-19	51.360	52.830	50.890	52.150	51.994	2,996,682
2026-05-18	52.070	54.310	51.970	52.420	52.264	3,780,591
2026-05-15	53.600	53.710	51.540	52.830	52.672	3,697,494
2026-05-14	53.540	55.890	53.190	55.160	54.995	4,301,895
2026-05-13	49.550	52.620	49.500	52.340	52.184	4,547,386
2026-05-12	49.660	50.220	47.525	47.675	47.533	3,342,740
2026-05-11	49.800	50.860	49.495	50.300	50.150	2,871,764
2026-05-08	47.910	49.240	47.415	49.035	48.889	3,509,471
2026-05-07	49.200	49.415	47.905	48.255	48.111	3,330,505
2026-05-06	49.000	49.590	47.260	48.500	48.355	4,367,885
2026-05-05	47.010	48.965	46.895	48.800	48.654	3,146,935

← NewerPage 2 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.