STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.470	24.545	23.170	24.335	24.191	3,591,125
2026-02-03	24.360	24.440	23.370	23.490	23.351	2,261,000
2026-02-02	23.245	24.135	22.820	24.100	23.957	2,606,741
2026-01-30	23.745	24.195	23.630	23.835	23.694	2,657,417
2026-01-29	25.720	26.225	23.125	23.535	23.396	7,933,119
2026-01-28	25.620	26.100	24.665	24.970	24.822	4,072,188
2026-01-27	24.185	24.445	24.060	24.435	24.290	1,935,524
2026-01-26	24.515	24.540	23.930	24.000	23.858	1,867,942
2026-01-23	24.740	25.050	24.345	24.650	24.504	3,535,621
2026-01-22	25.000	25.150	24.600	24.645	24.499	3,857,844
2026-01-21	23.375	24.320	23.240	24.240	24.097	3,516,482
2026-01-20	23.000	23.485	22.740	23.485	23.346	2,003,294
2026-01-19	23.625	23.680	23.005	23.135	22.998	2,274,233
2026-01-16	24.300	24.620	24.140	24.305	24.161	2,345,133
2026-01-15	24.525	24.665	24.220	24.375	24.231	2,392,408
2026-01-14	24.585	24.655	24.005	24.130	23.987	1,762,396
2026-01-13	24.435	24.730	24.230	24.730	24.584	1,802,447
2026-01-12	24.590	24.740	24.130	24.330	24.186	1,438,546
2026-01-09	24.185	24.745	24.170	24.695	24.549	1,900,532
2026-01-08	24.605	24.905	23.985	24.005	23.863	2,476,434
2026-01-07	24.940	25.015	24.420	24.695	24.549	2,438,004
2026-01-06	23.965	25.105	23.950	25.015	24.867	4,040,126
2026-01-05	23.620	23.990	23.540	23.750	23.610	1,895,230
2026-01-02	22.395	23.730	22.230	23.440	23.301	4,243,154
2025-12-31	22.285	22.440	22.120	22.440	22.307	550,390
2025-12-30	22.150	22.520	22.100	22.455	22.322	1,030,264
2025-12-29	22.185	22.345	22.035	22.150	22.019	1,162,420
2025-12-24	22.115	22.225	22.055	22.075	21.944	230,920
2025-12-23	22.030	22.230	22.005	22.105	21.974	1,316,393
2025-12-22	22.140	22.305	22.085	22.130	21.999	1,241,568
2025-12-19	21.930	22.340	21.920	22.180	22.049	3,131,091
2025-12-18	21.800	22.135	21.700	21.915	21.785	1,893,016
2025-12-17	22.265	22.595	21.810	21.810	21.681	2,499,470
2025-12-16	22.145	22.250	21.785	22.045	21.915	2,119,928
2025-12-15	22.020	22.845	22.000	22.455	22.322	2,358,708
2025-12-12	22.205	22.655	22.130	22.370	22.159	2,331,930
2025-12-11	22.135	22.280	21.890	21.995	21.788	2,014,022
2025-12-10	22.245	22.405	22.180	22.265	22.055	1,771,866
2025-12-09	22.235	22.485	22.130	22.260	22.050	1,599,508
2025-12-08	22.360	22.360	22.055	22.225	22.015	1,975,078
2025-12-05	22.140	22.670	22.065	22.405	22.194	2,718,999
2025-12-04	21.970	22.255	21.810	22.055	21.847	3,781,951
2025-12-03	20.805	21.330	20.750	21.330	21.129	4,477,841
2025-12-02	19.916	20.310	19.880	20.170	19.980	1,962,235
2025-12-01	19.690	20.010	19.510	19.948	19.760	1,602,592
2025-11-28	19.576	19.832	19.576	19.776	19.589	1,460,390
2025-11-27	19.572	19.790	19.554	19.554	19.370	1,241,530
2025-11-26	19.480	19.696	19.210	19.588	19.403	2,351,807
2025-11-25	19.254	19.454	19.016	19.346	19.164	2,517,052
2025-11-24	19.180	19.360	18.906	19.134	18.954	5,698,836
2025-11-21	18.218	18.824	18.200	18.810	18.633	2,827,144
2025-11-20	19.738	19.800	18.894	18.926	18.747	3,760,665
2025-11-19	19.306	19.588	19.178	19.336	19.154	1,942,494
2025-11-18	19.344	19.452	19.044	19.278	19.096	2,648,746
2025-11-17	20.260	20.270	19.708	19.760	19.574	2,280,740
2025-11-14	20.425	20.455	19.856	20.340	20.148	2,111,281
2025-11-13	20.865	21.125	20.520	20.625	20.430	2,145,468
2025-11-12	20.495	21.255	20.000	20.655	20.460	4,086,135
2025-11-11	20.385	20.715	20.385	20.640	20.445	2,108,756
2025-11-10	20.505	20.580	20.270	20.380	20.188	2,430,748

← NewerPage 4 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.