STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 41.353 | 41.825 | 41.240 | 41.825 | 41.825 | 266 |
| 2026-10-20 | 41.240 | 41.400 | 41.240 | 41.400 | 41.400 | 136 |
| 2026-10-19 | 41.183 | 41.270 | 40.925 | 40.925 | 40.925 | 8 |
| 2026-10-16 | 41.270 | 41.270 | 41.040 | 41.040 | 41.040 | 20,542 |
| 2026-10-15 | 40.868 | 41.585 | 39.545 | 41.410 | 41.410 | 2,489,001 |
| 2026-10-14 | 44.305 | 45.045 | 42.875 | 43.070 | 43.070 | 1,518,848 |
| 2026-10-13 | 44.145 | 44.960 | 42.935 | 43.835 | 43.835 | 2,063,726 |
| 2026-10-12 | 46.973 | 47.060 | 45.315 | 45.565 | 45.565 | 972,563 |
| 2026-10-09 | 47.530 | 48.445 | 46.335 | 46.420 | 46.420 | 1,884,900 |
| 2026-10-08 | 49.058 | 50.040 | 45.105 | 48.060 | 48.060 | 4,190,631 |
| 2026-10-07 | 51.698 | 52.030 | 49.320 | 50.125 | 50.125 | 5,600,547 |
| 2026-10-06 | 51.518 | 52.380 | 45.105 | 51.990 | 51.990 | 1,398,806 |
| 2026-10-05 | 50.728 | 51.110 | 49.920 | 50.500 | 50.500 | 1,747,682 |
| 2026-10-02 | 47.878 | 50.350 | 47.250 | 49.925 | 49.925 | 4,531,502 |
| 2026-10-01 | 47.765 | 48.025 | 46.425 | 46.920 | 46.920 | 2,202,781 |
| 2026-09-30 | 46.900 | 47.640 | 46.425 | 46.953 | 46.953 | 1,210,233 |
| 2026-09-29 | 46.878 | 47.930 | 45.705 | 47.020 | 47.020 | 2,078,695 |
| 2026-09-28 | 45.000 | 46.700 | 44.150 | 45.010 | 45.010 | 2,645,841 |
| 2026-09-25 | 46.183 | 46.480 | 45.005 | 45.320 | 45.320 | 6,722,784 |
| 2026-09-24 | 45.720 | 45.805 | 44.580 | 44.773 | 44.773 | 5,718,252 |
| 2026-09-23 | 46.878 | 47.000 | 45.255 | 46.030 | 46.030 | 4,051,150 |
| 2026-09-22 | 45.320 | 46.665 | 42.440 | 42.440 | 42.440 | 5,000,735 |
| 2026-09-21 | 44.068 | 45.050 | 44.005 | 44.660 | 44.660 | 973,837 |
| 2026-09-18 | 43.240 | 43.650 | 42.440 | 43.178 | 43.099 | 1,186,575 |
| 2026-09-17 | 42.388 | 43.410 | 41.925 | 42.620 | 42.543 | 2,835,903 |
| 2026-09-16 | 42.273 | 43.000 | 41.735 | 42.415 | 42.338 | 4,139,059 |
| 2026-09-15 | 41.630 | 44.675 | 41.210 | 41.668 | 41.592 | 1,767,463 |
| 2026-09-14 | 43.500 | 43.640 | 41.360 | 41.568 | 41.492 | 4,623,947 |
| 2026-09-11 | 43.793 | 44.700 | 43.510 | 44.605 | 44.524 | 1,079,262 |
| 2026-09-10 | 44.600 | 46.635 | 43.085 | 43.673 | 43.593 | 1,670,930 |
| 2026-09-09 | 45.300 | 46.635 | 43.720 | 44.315 | 44.235 | 1,185,482 |
| 2026-09-08 | 46.073 | 46.535 | 44.730 | 45.163 | 45.080 | 3,485,325 |
| 2026-09-07 | 45.640 | 46.705 | 45.510 | 46.615 | 46.530 | 2,322,020 |
| 2026-09-04 | 44.340 | 45.355 | 44.200 | 45.125 | 45.043 | 1,258,860 |
| 2026-09-03 | 43.840 | 44.580 | 43.020 | 43.915 | 43.835 | 1,748,071 |
| 2026-09-02 | 42.693 | 43.940 | 42.460 | 43.515 | 43.436 | 971,998 |
| 2026-09-01 | 43.410 | 44.150 | 41.840 | 42.063 | 41.986 | 1,394,797 |
| 2026-08-28 | 43.940 | 44.195 | 43.170 | 43.600 | 43.521 | 1,051,525 |
| 2026-08-27 | 43.405 | 44.530 | 43.200 | 43.553 | 43.473 | 1,722,484 |
| 2026-08-26 | 42.453 | 43.235 | 42.110 | 42.473 | 42.395 | 929,290 |
| 2026-08-25 | 43.135 | 43.815 | 42.170 | 42.515 | 42.438 | 1,746,823 |
| 2026-08-24 | 42.740 | 43.580 | 41.990 | 42.293 | 42.216 | 1,252,233 |
| 2026-08-21 | 43.245 | 43.850 | 42.790 | 42.878 | 42.800 | 916,485 |
| 2026-08-20 | 44.110 | 44.110 | 42.600 | 43.483 | 43.404 | 1,780,363 |
| 2026-08-19 | 45.093 | 45.610 | 43.755 | 44.078 | 43.997 | 1,877,687 |
| 2026-08-18 | 47.985 | 47.985 | 45.195 | 45.288 | 45.205 | 2,172,364 |
| 2026-08-17 | 48.000 | 49.090 | 46.655 | 48.918 | 48.829 | 1,517,872 |
| 2026-08-14 | 47.500 | 48.035 | 46.340 | 46.825 | 46.740 | 1,861,082 |
| 2026-08-13 | 47.898 | 48.850 | 46.960 | 47.505 | 47.419 | 1,147,007 |
| 2026-08-12 | 48.400 | 49.190 | 47.840 | 48.650 | 48.562 | 1,909,857 |
| 2026-08-11 | 47.500 | 48.575 | 46.875 | 48.298 | 48.210 | 1,326,677 |
| 2026-08-10 | 48.840 | 49.580 | 47.775 | 48.068 | 47.980 | 2,955,769 |
| 2026-08-07 | 47.253 | 48.525 | 46.295 | 48.115 | 48.028 | 1,795,199 |
| 2026-08-06 | 46.000 | 47.330 | 45.195 | 46.683 | 46.598 | 2,206,657 |
| 2026-08-05 | 47.178 | 47.855 | 45.750 | 46.140 | 46.056 | 5,915,011 |
| 2026-08-04 | 46.075 | 47.630 | 46.075 | 47.140 | 47.054 | 2,173,055 |
| 2026-08-03 | 46.000 | 46.365 | 44.030 | 45.273 | 45.190 | 2,346,057 |
| 2026-07-31 | 48.100 | 48.100 | 45.430 | 45.673 | 45.590 | 3,644,066 |
| 2026-07-30 | 42.500 | 45.950 | 41.990 | 45.858 | 45.774 | 3,984,692 |
| 2026-07-29 | 43.600 | 44.600 | 42.415 | 42.673 | 42.595 | 3,968,358 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0785 CHF |
| 2026-06-22 | 0.0786 CHF |
| 2026-03-23 | 0.0777 CHF |
| 2025-12-15 | 0.0765 CHF |
| 2025-09-22 | 0.0765 CHF |
| 2025-06-23 | 0.0781 CHF |
| 2025-03-24 | 0.0834 CHF |
| 2024-12-16 | 0.0857 CHF |
| 2024-09-23 | 0.0809 CHF |
| 2024-06-24 | 0.0839 CHF |
| 2024-03-18 | 0.0551 CHF |
| 2023-12-11 | 0.0558 CHF |
| 2023-09-18 | 0.0562 CHF |
| 2023-06-26 | 0.0550 CHF |
| 2023-03-20 | 0.0560 CHF |
| 2022-12-12 | 0.0570 CHF |
| 2022-09-16 | 0.0598 CHF |
| 2022-06-20 | 0.0569 CHF |
| 2022-03-21 | 0.0543 CHF |
| 2021-12-13 | 0.0532 CHF |
| 2021-09-20 | 0.0512 CHF |
| 2021-06-21 | 0.0504 CHF |
| 2021-03-22 | 0.0352 CHF |
| 2020-12-14 | 0.0346 CHF |
| 2020-09-21 | 0.0358 CHF |
| 2020-06-22 | 0.0373 CHF |
| 2020-03-16 | 0.0539 CHF |
| 2019-12-16 | 0.0539 CHF |
| 2019-09-16 | 0.0546 CHF |
| 2019-06-17 | 0.0535 CHF |
| 2019-03-18 | 0.0529 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.