STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	41.000	41.815	40.155	41.478	40.317	3,570,842
2024-06-11	41.200	41.490	40.130	40.430	39.299	4,029,943
2024-06-10	40.663	41.655	40.390	41.105	39.955	995,305
2024-06-07	41.478	41.835	40.620	41.483	40.322	2,107,324
2024-06-06	40.553	41.230	39.980	41.025	39.877	3,029,169
2024-06-05	39.740	40.300	38.815	40.200	39.075	1,141,194
2024-06-04	38.380	39.580	38.380	39.253	38.154	1,224,715
2024-06-03	38.715	38.885	38.250	38.340	37.267	845,246
2024-05-31	37.405	38.290	37.405	37.525	36.475	3,657,549
2024-05-30	36.925	37.980	36.925	37.793	36.735	1,126,016
2024-05-29	38.268	38.405	37.350	37.563	36.512	800,798
2024-05-28	38.658	38.765	38.015	38.493	37.416	2,133,628
2024-05-24	38.268	39.135	38.105	38.440	37.364	740,023
2024-05-23	39.215	39.730	38.730	39.015	37.923	1,826,190
2024-05-22	37.578	38.965	37.325	38.515	37.437	3,064,534
2024-05-21	38.000	38.650	37.225	37.800	36.742	3,685,811
2024-05-20	38.320	38.735	37.885	38.530	37.452	971,565
2024-05-17	38.310	38.825	38.210	38.393	37.318	1,439,763
2024-05-16	39.188	39.465	38.790	38.968	37.877	790,508
2024-05-15	38.605	39.020	38.310	38.963	37.872	824,859
2024-05-14	37.500	38.485	37.500	38.373	37.299	3,283,354
2024-05-13	37.800	37.940	37.425	37.720	36.665	3,479,016
2024-05-10	37.310	37.870	37.305	37.663	36.609	654,699
2024-05-09	37.530	37.930	37.240	37.600	36.548	1,258,236
2024-05-08	38.015	38.210	37.465	37.730	36.674	863,503
2024-05-07	37.800	38.775	37.395	38.340	37.267	1,732,191
2024-05-03	36.715	37.550	36.045	37.310	36.266	1,009,786
2024-05-02	36.683	37.875	36.140	36.363	35.345	1,849,547
2024-05-01	37.773	37.773	37.645	37.773	36.716	36,673
2024-04-30	38.040	38.900	37.610	37.773	36.716	1,659,863
2024-04-29	39.000	39.075	38.030	38.363	37.289	2,558,350
2024-04-26	40.100	40.370	38.662	38.968	37.877	1,996,739
2024-04-25	37.700	40.600	36.850	39.763	38.650	4,320,898
2024-04-24	39.073	42.000	36.500	39.193	38.096	2,963,667
2024-04-23	37.690	37.690	36.300	37.040	36.004	2,779,318
2024-04-22	36.753	37.175	35.970	36.888	35.855	2,649,623
2024-04-19	37.100	37.805	36.707	37.145	36.106	1,022,844
2024-04-18	37.800	38.315	37.220	37.553	36.502	3,209,480
2024-04-17	37.700	38.385	37.000	38.145	37.078	4,218,526
2024-04-16	38.705	39.050	37.700	37.773	36.716	1,013,289
2024-04-15	38.953	39.460	38.700	38.973	37.882	1,987,010
2024-04-12	39.878	40.090	38.820	39.130	38.035	1,469,368
2024-04-11	39.060	39.710	39.060	39.245	38.147	3,513,967
2024-04-10	39.873	40.375	39.350	39.683	38.572	2,087,589
2024-04-09	39.015	39.880	38.587	39.368	38.266	1,390,741
2024-04-08	38.558	39.185	38.300	38.993	37.902	1,557,214
2024-04-05	38.900	39.660	38.470	38.530	37.452	1,173,817
2024-04-04	39.875	39.875	39.110	39.735	38.623	2,855,286
2024-04-03	38.888	39.520	38.735	39.340	38.239	1,554,653
2024-04-02	40.715	40.780	38.810	39.110	38.016	4,277,152
2024-03-28	40.358	40.675	39.912	40.330	39.202	2,728,919
2024-03-27	39.910	40.450	39.605	40.358	39.228	1,138,628
2024-03-26	39.700	40.135	39.580	40.045	38.925	3,233,905
2024-03-25	40.220	40.270	39.300	40.025	38.905	1,848,163
2024-03-22	39.668	43.150	39.620	39.920	38.803	2,331,018
2024-03-21	40.888	41.355	39.695	40.658	39.520	3,515,833
2024-03-20	40.000	40.230	39.765	40.100	38.978	1,587,397
2024-03-19	40.915	41.470	39.645	40.093	38.971	2,231,593
2024-03-18	41.500	41.864	41.045	41.125	39.974	1,630,947
2024-03-15	42.893	43.135	41.210	41.415	40.203	1,964,398

← NewerPage 11 of 22 · 1,270 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.