STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 26.510 | 27.040 | 26.510 | 26.658 | 25.969 | 1,032,576 |
| 2024-09-04 | 26.500 | 27.155 | 26.220 | 26.930 | 26.235 | 1,677,050 |
| 2024-09-03 | 28.880 | 28.880 | 27.275 | 27.310 | 26.605 | 1,367,494 |
| 2024-09-02 | 28.790 | 28.790 | 28.220 | 28.488 | 27.752 | 649,793 |
| 2024-08-30 | 28.980 | 28.980 | 28.240 | 28.888 | 28.142 | 1,396,589 |
| 2024-08-29 | 27.700 | 28.720 | 27.680 | 28.563 | 27.825 | 1,979,390 |
| 2024-08-28 | 28.110 | 28.280 | 27.745 | 27.858 | 27.138 | 765,557 |
| 2024-08-27 | 27.805 | 28.160 | 27.710 | 28.053 | 27.328 | 1,573,461 |
| 2024-08-23 | 27.900 | 28.380 | 27.690 | 28.020 | 27.296 | 1,038,886 |
| 2024-08-22 | 28.300 | 28.325 | 27.915 | 28.215 | 27.486 | 904,543 |
| 2024-08-21 | 28.253 | 34.859 | 27.720 | 28.130 | 27.404 | 1,106,722 |
| 2024-08-20 | 28.273 | 28.855 | 27.715 | 27.953 | 27.231 | 1,191,965 |
| 2024-08-19 | 27.988 | 28.035 | 27.600 | 27.915 | 27.194 | 991,823 |
| 2024-08-16 | 27.915 | 28.150 | 27.615 | 27.825 | 27.106 | 1,507,261 |
| 2024-08-15 | 26.900 | 27.725 | 26.815 | 27.463 | 26.753 | 41,513 |
| 2024-08-14 | 27.278 | 27.440 | 26.650 | 26.800 | 26.108 | 904,023 |
| 2024-08-13 | 26.915 | 26.970 | 26.490 | 26.878 | 26.183 | 1,579,424 |
| 2024-08-12 | 26.825 | 27.100 | 26.685 | 26.968 | 26.271 | 763,365 |
| 2024-08-09 | 27.010 | 27.190 | 26.600 | 26.640 | 25.952 | 2,825,880 |
| 2024-08-08 | 25.960 | 26.840 | 25.960 | 26.563 | 25.877 | 1,519,633 |
| 2024-08-07 | 26.830 | 27.280 | 26.500 | 26.968 | 26.271 | 1,559,685 |
| 2024-08-06 | 27.000 | 27.000 | 26.365 | 26.658 | 25.969 | 2,225,473 |
| 2024-08-05 | 26.200 | 27.080 | 25.900 | 26.635 | 25.947 | 4,266,946 |
| 2024-08-02 | 29.100 | 29.570 | 27.620 | 27.800 | 27.082 | 3,707,648 |
| 2024-08-01 | 31.160 | 31.160 | 29.550 | 29.793 | 29.023 | 1,761,529 |
| 2024-07-31 | 30.600 | 31.650 | 30.600 | 30.900 | 30.102 | 1,744,654 |
| 2024-07-30 | 30.688 | 31.250 | 30.240 | 30.415 | 29.630 | 1,596,970 |
| 2024-07-29 | 31.253 | 31.680 | 30.985 | 31.263 | 30.455 | 1,577,679 |
| 2024-07-26 | 30.788 | 31.960 | 30.020 | 30.858 | 30.061 | 3,686,243 |
| 2024-07-25 | 34.200 | 45.420 | 31.420 | 32.110 | 31.281 | 5,033,944 |
| 2024-07-24 | 37.005 | 37.395 | 34.859 | 37.073 | 36.115 | 1,046,889 |
| 2024-07-23 | 37.500 | 37.690 | 36.970 | 37.063 | 36.105 | 1,000,662 |
| 2024-07-22 | 36.800 | 38.020 | 36.800 | 37.958 | 36.977 | 1,446,404 |
| 2024-07-19 | 37.488 | 38.170 | 36.750 | 37.115 | 36.157 | 1,063,532 |
| 2024-07-18 | 38.400 | 38.700 | 37.660 | 38.088 | 37.104 | 1,179,609 |
| 2024-07-17 | 38.593 | 38.950 | 37.820 | 38.525 | 37.530 | 1,268,406 |
| 2024-07-16 | 38.700 | 39.175 | 38.465 | 38.673 | 37.674 | 571,519 |
| 2024-07-15 | 38.575 | 39.695 | 38.575 | 38.763 | 37.762 | 695,124 |
| 2024-07-12 | 38.300 | 39.540 | 38.300 | 39.500 | 38.480 | 1,601,589 |
| 2024-07-11 | 39.363 | 39.820 | 38.820 | 39.263 | 38.249 | 817,134 |
| 2024-07-10 | 38.500 | 39.005 | 37.985 | 38.773 | 37.771 | 649,793 |
| 2024-07-09 | 39.485 | 39.485 | 38.105 | 38.378 | 37.386 | 1,409,982 |
| 2024-07-08 | 39.373 | 39.380 | 38.560 | 38.868 | 37.864 | 959,729 |
| 2024-07-05 | 38.330 | 39.320 | 37.860 | 39.010 | 38.003 | 1,401,269 |
| 2024-07-04 | 38.100 | 38.405 | 37.640 | 38.115 | 37.131 | 975,245 |
| 2024-07-03 | 37.678 | 38.130 | 37.420 | 37.853 | 36.875 | 1,408,206 |
| 2024-07-02 | 36.553 | 37.085 | 36.025 | 36.983 | 36.028 | 2,549,335 |
| 2024-07-01 | 37.688 | 37.925 | 36.225 | 36.463 | 35.521 | 3,364,632 |
| 2024-06-28 | 36.593 | 37.200 | 36.285 | 36.810 | 35.859 | 1,845,432 |
| 2024-06-27 | 37.290 | 37.290 | 36.200 | 36.515 | 35.572 | 2,113,691 |
| 2024-06-26 | 37.490 | 37.490 | 36.610 | 37.000 | 36.045 | 1,952,080 |
| 2024-06-25 | 37.553 | 37.870 | 35.260 | 37.078 | 36.120 | 7,534,281 |
| 2024-06-24 | 38.258 | 38.660 | 37.760 | 37.768 | 36.792 | 654,328 |
| 2024-06-21 | 37.878 | 38.660 | 37.420 | 37.900 | 36.840 | 1,434,411 |
| 2024-06-20 | 38.158 | 38.710 | 37.980 | 38.215 | 37.146 | 1,120,393 |
| 2024-06-19 | 40.000 | 40.085 | 38.100 | 38.363 | 37.289 | 1,323,882 |
| 2024-06-18 | 39.900 | 40.625 | 39.720 | 39.893 | 38.776 | 1,517,662 |
| 2024-06-17 | 39.740 | 40.175 | 39.640 | 39.793 | 38.679 | 528,536 |
| 2024-06-14 | 40.800 | 41.145 | 39.305 | 39.705 | 38.594 | 1,171,150 |
| 2024-06-13 | 41.678 | 41.800 | 40.440 | 40.825 | 39.683 | 2,627,531 |
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.