STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	47.145	48.955	46.875	48.905	48.759	2,148,329
2026-05-01	45.900	45.900	45.900	45.900	45.763	0
2026-04-30	44.640	46.015	44.465	45.900	45.763	3,071,923
2026-04-29	42.800	45.520	42.800	44.858	44.724	5,016,937
2026-04-28	42.410	43.560	41.680	42.058	41.932	4,315,286
2026-04-27	43.900	44.100	42.070	42.363	42.236	2,607,891
2026-04-24	42.940	44.300	42.480	42.953	42.825	3,929,343
2026-04-23	39.100	43.191	37.603	42.783	42.655	5,898,926
2026-04-22	38.153	38.740	37.415	37.593	37.481	1,814,504
2026-04-21	37.900	38.380	37.285	37.530	37.418	2,198,011
2026-04-20	36.988	37.600	36.700	37.415	37.304	4,972,126
2026-04-17	35.415	37.250	35.210	37.120	37.009	2,249,506
2026-04-16	34.330	34.970	34.075	34.710	34.607	1,348,401
2026-04-15	34.515	35.420	33.590	34.425	34.322	2,906,262
2026-04-14	34.200	34.820	34.030	34.683	34.579	2,351,438
2026-04-13	33.040	34.015	32.790	34.010	33.909	1,677,505
2026-04-10	33.030	34.090	33.030	33.683	33.582	4,375,832
2026-04-09	32.200	32.900	32.005	32.583	32.485	1,610,344
2026-04-08	32.705	33.135	31.585	32.125	32.029	2,422,424
2026-04-07	30.000	31.070	29.855	30.205	30.115	2,683,817
2026-04-02	29.058	29.925	28.270	28.988	28.901	2,460,259
2026-04-01	29.600	30.510	29.175	29.830	29.741	1,666,854
2026-03-31	27.540	28.780	26.805	28.510	28.425	2,764,324
2026-03-30	28.135	28.855	27.660	27.888	27.804	2,010,022
2026-03-27	29.093	29.855	27.585	28.330	28.246	5,079,356
2026-03-26	29.125	29.480	28.360	29.145	29.058	2,401,512
2026-03-25	27.953	29.100	27.365	28.540	28.455	4,497,064
2026-03-24	27.188	27.680	26.380	27.358	27.276	3,244,082
2026-03-23	25.853	27.685	25.400	27.030	26.949	2,944,356
2026-03-20	27.678	28.500	26.815	27.105	26.947	4,045,987
2026-03-19	28.858	29.360	27.295	27.945	27.782	2,297,983
2026-03-18	29.753	30.225	29.070	29.363	29.191	5,414,254
2026-03-17	29.400	30.020	28.570	29.073	28.903	1,527,316
2026-03-16	28.968	29.705	28.600	29.393	29.221	2,628,952
2026-03-13	28.615	29.350	28.425	28.653	28.485	1,416,253
2026-03-12	29.053	29.790	28.605	28.988	28.818	2,138,882
2026-03-11	29.020	29.620	28.740	29.215	29.045	1,937,122
2026-03-10	29.053	29.670	28.445	29.453	29.281	2,824,622
2026-03-09	26.115	27.680	25.700	27.553	27.392	1,624,879
2026-03-06	28.783	29.355	27.005	27.120	26.962	2,729,906
2026-03-05	28.340	29.700	27.745	28.510	28.344	3,179,635
2026-03-04	26.720	27.945	26.385	27.683	27.521	1,524,162
2026-03-03	27.765	27.765	26.540	27.093	26.934	2,371,080
2026-03-02	27.245	28.305	26.845	28.173	28.008	1,230,331
2026-02-27	29.100	29.555	28.100	28.400	28.234	1,254,182
2026-02-26	29.045	29.660	28.435	28.820	28.652	2,852,532
2026-02-25	28.825	29.475	28.315	28.735	28.567	1,650,744
2026-02-24	28.963	29.570	28.725	29.115	28.945	2,242,493
2026-02-23	28.358	28.920	27.630	28.500	28.334	1,704,322
2026-02-20	28.258	28.895	27.725	28.358	28.192	969,773
2026-02-19	28.640	29.285	28.035	28.268	28.103	966,755
2026-02-18	28.058	29.220	27.505	28.668	28.500	1,245,776
2026-02-17	27.953	28.550	27.165	27.725	27.563	923,898
2026-02-16	28.168	28.445	27.670	27.835	27.673	958,490
2026-02-13	27.665	28.995	27.665	28.283	28.117	735,093
2026-02-12	29.320	30.085	28.065	28.310	28.145	1,467,290
2026-02-11	28.088	29.045	27.495	28.815	28.647	3,343,609
2026-02-10	27.310	28.080	27.105	28.053	27.889	3,203,559
2026-02-09	25.953	27.400	25.425	27.130	26.972	3,358,901
2026-02-06	24.320	25.015	23.855	24.930	24.785	1,124,167

← NewerPage 3 of 5 · 254 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.