STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	43.600	44.600	42.415	42.673	42.595	3,968,358
2026-07-28	45.400	46.765	43.060	44.215	44.135	4,250,632
2026-07-27	47.000	48.010	45.450	46.225	46.141	3,708,179
2026-07-24	47.823	48.600	46.150	46.625	46.540	2,702,633
2026-07-23	52.000	58.270	47.000	47.650	47.563	6,320,348
2026-07-22	57.000	58.280	55.300	57.905	57.800	2,044,372
2026-07-21	55.515	57.300	54.910	57.155	57.051	1,225,356
2026-07-20	54.785	55.300	53.850	54.620	54.521	4,676,817
2026-07-17	51.380	54.310	51.380	53.505	53.408	2,896,475
2026-07-16	59.060	60.360	55.350	56.000	55.898	2,592,813
2026-07-15	62.060	62.430	58.180	58.565	58.459	1,522,289
2026-07-14	60.200	63.630	60.110	61.355	61.244	2,243,849
2026-07-13	61.000	62.000	59.890	61.090	60.979	2,639,438
2026-07-10	62.755	63.580	61.130	62.105	61.992	4,958,360
2026-07-09	60.600	62.750	60.250	62.525	62.411	1,773,329
2026-07-08	57.800	67.000	56.900	58.420	58.314	3,870,559
2026-07-07	62.000	63.470	58.300	58.745	58.638	2,973,302
2026-07-06	62.800	63.985	61.420	63.175	63.060	3,274,027
2026-07-03	61.070	62.900	60.930	62.735	62.621	1,062,715
2026-07-02	61.400	64.090	60.200	61.535	61.423	5,199,206
2026-07-01	65.125	65.560	61.850	62.270	62.157	6,573,503
2026-06-30	65.345	66.180	64.180	64.735	64.617	3,601,550
2026-06-29	63.000	65.230	61.230	63.400	63.285	2,047,427
2026-06-26	63.185	65.600	62.140	62.400	62.287	2,697,056
2026-06-25	66.050	66.750	62.750	64.460	64.343	2,379,826
2026-06-24	64.900	64.900	61.800	63.200	63.085	7,448,328
2026-06-23	66.775	69.390	63.000	63.705	63.589	9,031,551
2026-06-22	67.975	70.840	66.720	69.240	69.114	1,397,205
2026-06-19	67.905	68.250	67.160	67.480	67.279	1,747,586
2026-06-18	65.000	75.000	64.830	68.105	67.902	2,198,954
2026-06-17	65.305	66.100	64.090	65.020	64.826	5,917,974
2026-06-16	66.000	68.520	65.520	65.600	65.405	2,060,567
2026-06-15	69.050	69.490	67.700	68.430	68.226	1,228,149
2026-06-12	67.000	67.760	64.710	67.555	67.354	9,699,684
2026-06-11	62.650	65.510	61.150	64.945	64.752	1,479,517
2026-06-10	62.800	64.080	61.200	62.115	61.930	1,666,421
2026-06-09	66.355	66.760	61.440	61.755	61.571	2,292,725
2026-06-08	59.670	66.370	59.300	66.090	65.893	2,354,904
2026-06-05	64.600	65.920	62.700	63.040	62.852	1,888,246
2026-06-04	68.345	68.540	64.060	66.090	65.893	2,248,027
2026-06-03	68.305	69.690	67.270	68.430	68.226	2,619,201
2026-06-02	61.525	68.500	60.660	68.355	68.151	6,291,828
2026-06-01	59.785	60.340	57.700	58.820	58.645	1,576,165
2026-05-29	59.545	60.880	58.270	58.450	58.276	1,801,260
2026-05-28	58.375	60.360	57.640	59.345	59.168	2,232,275
2026-05-27	60.525	61.810	56.750	57.905	57.732	5,865,083
2026-05-26	58.840	61.040	57.990	59.820	59.642	5,079,777
2026-05-22	57.290	57.980	55.090	57.600	57.428	1,622,963
2026-05-21	55.905	56.200	54.920	55.460	55.295	2,582,292
2026-05-20	53.260	55.760	52.900	55.585	55.419	2,730,517
2026-05-19	51.185	52.800	50.100	51.878	51.723	3,897,949
2026-05-18	52.058	54.300	52.050	52.715	52.558	6,007,105
2026-05-15	53.880	55.080	47.675	52.413	52.256	3,281,131
2026-05-14	53.545	55.900	52.340	55.660	55.494	2,557,150
2026-05-13	49.898	52.620	49.420	52.353	52.197	3,218,708
2026-05-12	49.878	50.410	47.530	47.783	47.640	2,860,178
2026-05-11	49.660	50.890	49.490	50.433	50.282	3,688,776
2026-05-08	47.985	49.230	47.410	48.975	48.829	2,455,282
2026-05-07	49.210	49.670	47.900	48.268	48.124	3,775,644
2026-05-06	49.043	49.870	47.235	48.715	48.570	4,663,745

← NewerPage 2 of 22 · 1,269 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.