STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.005	49.240	46.925	47.005	46.865	5,131,983
2026-04-30	44.575	46.015	44.445	46.015	45.878	3,186,000
2026-04-29	42.930	45.525	42.930	44.720	44.587	4,878,589
2026-04-28	42.430	43.555	41.685	42.195	42.069	3,076,777
2026-04-27	43.855	44.075	42.065	42.380	42.254	2,590,126
2026-04-24	42.815	44.290	42.465	43.370	43.241	4,732,286
2026-04-23	39.105	43.145	39.000	42.870	42.742	7,633,930
2026-04-22	38.080	38.440	37.400	37.460	37.348	5,354,478
2026-04-21	37.900	38.370	37.280	37.610	37.498	2,521,384
2026-04-20	36.985	37.600	36.795	37.275	37.164	3,023,556
2026-04-17	35.350	37.210	35.235	37.210	37.099	3,599,356
2026-04-16	34.595	34.950	34.055	34.950	34.846	3,485,134
2026-04-15	34.550	35.425	34.245	34.405	34.302	1,943,615
2026-04-14	34.335	34.825	34.135	34.790	34.686	2,970,901
2026-04-13	33.380	34.015	33.300	33.840	33.739	2,668,303
2026-04-10	33.200	34.095	33.200	33.895	33.794	3,607,233
2026-04-09	32.170	32.905	32.005	32.690	32.592	2,553,058
2026-04-08	33.100	33.130	31.735	32.185	32.089	4,504,240
2026-04-07	30.000	31.070	29.855	30.300	30.210	3,697,072
2026-04-02	29.060	29.555	28.265	29.085	28.998	2,444,896
2026-04-01	29.835	30.020	29.190	29.935	29.846	2,648,876
2026-03-31	27.485	28.785	26.900	28.605	28.520	3,621,160
2026-03-30	28.120	28.865	27.670	27.915	27.832	1,891,490
2026-03-27	29.025	29.085	27.590	28.505	28.420	3,196,479
2026-03-26	29.050	29.480	28.365	29.300	29.213	3,124,422
2026-03-25	27.875	29.100	27.850	28.745	28.659	2,533,609
2026-03-24	27.135	27.675	26.370	27.510	27.428	2,029,027
2026-03-23	25.905	27.695	25.405	27.000	26.919	3,753,840
2026-03-20	28.055	28.470	26.920	26.920	26.761	6,261,838
2026-03-19	28.780	28.830	27.290	27.800	27.636	2,825,501
2026-03-18	29.670	30.175	29.075	29.115	28.943	2,517,128
2026-03-17	29.300	29.755	28.920	29.240	29.067	2,460,041
2026-03-16	29.030	29.705	28.600	29.380	29.206	3,354,024
2026-03-13	28.660	29.355	28.425	28.615	28.446	2,285,102
2026-03-12	29.110	29.790	28.610	28.960	28.789	3,097,677
2026-03-11	28.955	29.630	28.740	29.145	28.973	3,157,995
2026-03-10	28.845	29.670	28.460	29.220	29.047	3,764,634
2026-03-09	25.780	27.680	25.675	27.680	27.516	3,078,229
2026-03-06	28.620	28.635	27.010	27.145	26.984	3,705,937
2026-03-05	28.520	29.710	28.440	28.595	28.426	4,034,416
2026-03-04	27.010	27.950	26.810	27.745	27.581	2,174,978
2026-03-03	27.730	27.765	26.540	27.120	26.960	3,307,480
2026-03-02	27.290	28.305	26.815	28.170	28.003	2,214,564
2026-02-27	28.955	29.000	28.090	28.410	28.242	3,023,098
2026-02-26	28.900	29.540	28.430	28.855	28.684	2,309,913
2026-02-25	28.830	28.860	28.455	28.860	28.689	1,564,183
2026-02-24	28.810	29.585	28.745	28.805	28.635	2,263,106
2026-02-23	28.280	28.920	28.010	28.505	28.336	1,711,037
2026-02-20	28.270	28.725	28.040	28.555	28.386	1,969,429
2026-02-19	28.620	28.635	28.170	28.300	28.133	1,659,233
2026-02-18	28.000	29.215	28.000	28.780	28.610	2,896,135
2026-02-17	27.900	27.975	27.155	27.715	27.551	3,197,747
2026-02-16	28.415	28.415	27.665	27.850	27.685	1,749,363
2026-02-13	28.370	28.675	27.945	28.445	28.277	2,656,079
2026-02-12	29.470	29.600	28.055	28.105	27.939	2,806,282
2026-02-11	28.050	29.045	27.735	28.890	28.719	3,709,701
2026-02-10	27.330	28.090	27.120	28.070	27.904	3,870,452
2026-02-09	26.225	27.405	25.860	27.320	27.158	7,458,880
2026-02-06	24.350	25.010	23.855	24.890	24.743	2,610,355
2026-02-05	24.555	25.040	24.250	24.605	24.459	3,693,523

← NewerPage 3 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.