STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 43.778 | 43.990 | 42.838 | 43.245 | 41.979 | 1,801,094 |
| 2024-03-13 | 44.240 | 44.705 | 43.410 | 43.673 | 42.394 | 992,987 |
| 2024-03-12 | 44.073 | 44.540 | 43.285 | 44.535 | 43.231 | 2,730,374 |
| 2024-03-11 | 43.100 | 43.825 | 42.440 | 43.615 | 42.338 | 10,254,030 |
| 2024-03-08 | 44.500 | 44.600 | 43.405 | 43.578 | 42.302 | 1,437,914 |
| 2024-03-07 | 42.683 | 44.469 | 42.430 | 44.020 | 42.731 | 1,076,320 |
| 2024-03-06 | 42.525 | 42.930 | 42.125 | 42.900 | 41.644 | 3,002,772 |
| 2024-03-05 | 42.700 | 43.165 | 42.310 | 42.520 | 41.275 | 1,435,979 |
| 2024-03-04 | 43.600 | 43.800 | 42.830 | 42.840 | 41.586 | 1,143,506 |
| 2024-03-01 | 42.110 | 43.290 | 42.110 | 43.093 | 41.831 | 1,307,662 |
| 2024-02-29 | 41.663 | 42.145 | 41.350 | 42.110 | 40.877 | 1,259,981 |
| 2024-02-28 | 42.573 | 43.084 | 41.550 | 41.553 | 40.336 | 2,763,524 |
| 2024-02-27 | 42.305 | 43.055 | 41.130 | 42.910 | 41.654 | 1,777,358 |
| 2024-02-26 | 41.445 | 41.795 | 41.195 | 41.488 | 40.273 | 655,557 |
| 2024-02-23 | 41.973 | 42.465 | 41.460 | 41.830 | 40.606 | 1,364,238 |
| 2024-02-22 | 41.945 | 42.985 | 40.745 | 42.200 | 40.965 | 2,655,943 |
| 2024-02-21 | 41.210 | 41.450 | 40.350 | 40.940 | 39.742 | 1,019,121 |
| 2024-02-20 | 41.693 | 42.015 | 40.755 | 40.940 | 39.742 | 1,138,456 |
| 2024-02-19 | 41.910 | 42.825 | 41.500 | 41.883 | 40.656 | 1,211,609 |
| 2024-02-16 | 42.453 | 43.140 | 41.885 | 42.535 | 41.290 | 1,884,116 |
| 2024-02-15 | 42.300 | 42.785 | 41.440 | 42.310 | 41.071 | 1,474,885 |
| 2024-02-14 | 41.380 | 41.895 | 41.380 | 41.888 | 40.661 | 1,282,832 |
| 2024-02-13 | 42.530 | 42.660 | 41.320 | 41.620 | 40.402 | 1,759,405 |
| 2024-02-12 | 42.900 | 43.260 | 42.445 | 42.963 | 41.705 | 1,211,593 |
| 2024-02-09 | 41.953 | 42.715 | 41.605 | 42.363 | 41.122 | 3,173,186 |
| 2024-02-08 | 41.230 | 41.910 | 40.180 | 41.705 | 40.484 | 1,848,223 |
| 2024-02-07 | 40.840 | 44.000 | 40.310 | 40.483 | 39.297 | 722,463 |
| 2024-02-06 | 41.505 | 41.860 | 40.705 | 40.930 | 39.732 | 1,435,131 |
| 2024-02-05 | 40.235 | 41.425 | 39.945 | 41.235 | 40.028 | 1,652,369 |
| 2024-02-02 | 40.760 | 40.760 | 39.856 | 40.283 | 39.103 | 1,017,497 |
| 2024-02-01 | 40.853 | 41.325 | 40.460 | 40.853 | 39.657 | 2,707,320 |
| 2024-01-31 | 40.715 | 41.340 | 40.430 | 40.783 | 39.589 | 1,102,059 |
| 2024-01-30 | 41.153 | 41.590 | 40.700 | 41.225 | 40.018 | 1,601,959 |
| 2024-01-29 | 41.000 | 41.550 | 40.680 | 40.983 | 39.783 | 1,124,640 |
| 2024-01-26 | 41.605 | 42.660 | 40.100 | 41.125 | 39.921 | 1,934,836 |
| 2024-01-25 | 40.050 | 42.640 | 40.050 | 42.253 | 41.016 | 2,764,892 |
| 2024-01-24 | 42.363 | 43.060 | 41.415 | 42.630 | 41.382 | 2,081,530 |
| 2024-01-23 | 42.000 | 42.400 | 41.300 | 42.145 | 40.911 | 1,442,103 |
| 2024-01-22 | 41.755 | 41.755 | 40.520 | 41.753 | 40.530 | 1,402,554 |
| 2024-01-19 | 40.790 | 40.790 | 40.320 | 40.578 | 39.390 | 2,623,079 |
| 2024-01-18 | 39.900 | 40.620 | 39.370 | 40.325 | 39.145 | 2,364,797 |
| 2024-01-17 | 39.300 | 39.610 | 38.565 | 38.645 | 37.514 | 4,954,572 |
| 2024-01-16 | 39.500 | 39.915 | 39.100 | 39.593 | 38.434 | 1,365,809 |
| 2024-01-15 | 39.900 | 39.930 | 39.460 | 39.720 | 38.557 | 1,227,562 |
| 2024-01-12 | 40.560 | 40.560 | 39.555 | 39.873 | 38.705 | 1,871,015 |
| 2024-01-11 | 41.000 | 41.175 | 39.870 | 39.958 | 38.788 | 1,446,927 |
| 2024-01-10 | 40.663 | 41.060 | 39.950 | 40.430 | 39.247 | 1,572,739 |
| 2024-01-09 | 41.347 | 41.347 | 40.220 | 40.563 | 39.375 | 2,775,638 |
| 2024-01-08 | 41.120 | 41.350 | 40.520 | 41.340 | 40.130 | 1,442,359 |
| 2024-01-05 | 40.778 | 41.340 | 40.245 | 41.173 | 39.967 | 2,301,075 |
| 2024-01-04 | 42.883 | 43.360 | 40.300 | 41.110 | 39.907 | 3,600,961 |
| 2024-01-03 | 44.850 | 44.850 | 42.780 | 43.045 | 41.785 | 1,859,903 |
| 2024-01-02 | 45.825 | 45.825 | 44.260 | 44.605 | 43.299 | 1,236,401 |
| 2023-12-29 | 45.300 | 45.785 | 45.125 | 45.510 | 44.178 | 712,940 |
| 2023-12-28 | 45.853 | 45.880 | 45.345 | 45.368 | 44.039 | 570,808 |
| 2023-12-27 | 45.705 | 46.050 | 45.240 | 45.753 | 44.413 | 903,631 |
| 2023-12-22 | 45.540 | 45.800 | 45.200 | 45.220 | 43.896 | 597,167 |
| 2023-12-21 | 45.288 | 45.640 | 44.895 | 45.310 | 43.984 | 823,139 |
| 2023-12-20 | 45.793 | 46.220 | 45.545 | 45.910 | 44.566 | 1,235,362 |
| 2023-12-19 | 45.753 | 46.090 | 45.235 | 45.745 | 44.406 | 1,021,511 |
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.