STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.000 | 24.120 | 23.650 | 23.853 | 23.313 | 3,182,038 |
| 2024-11-27 | 23.858 | 24.585 | 23.550 | 23.973 | 23.430 | 1,171,169 |
| 2024-11-26 | 24.400 | 25.090 | 24.070 | 24.468 | 23.914 | 1,358,698 |
| 2024-11-25 | 23.725 | 24.635 | 23.400 | 24.535 | 23.980 | 2,062,942 |
| 2024-11-22 | 23.558 | 23.945 | 22.800 | 23.335 | 22.807 | 1,384,465 |
| 2024-11-21 | 23.105 | 23.105 | 22.630 | 23.000 | 22.480 | 1,528,072 |
| 2024-11-20 | 23.000 | 23.470 | 22.815 | 23.005 | 22.484 | 1,530,797 |
| 2024-11-19 | 23.783 | 24.255 | 22.840 | 23.115 | 22.592 | 1,673,805 |
| 2024-11-18 | 24.000 | 24.270 | 23.445 | 23.758 | 23.220 | 1,549,089 |
| 2024-11-15 | 24.578 | 25.180 | 24.155 | 24.178 | 23.630 | 1,454,799 |
| 2024-11-14 | 24.420 | 25.220 | 24.420 | 25.063 | 24.495 | 1,462,289 |
| 2024-11-13 | 25.420 | 25.870 | 24.325 | 24.440 | 23.887 | 1,587,343 |
| 2024-11-12 | 24.970 | 26.080 | 24.970 | 25.640 | 25.060 | 1,939,340 |
| 2024-11-11 | 25.140 | 25.630 | 24.650 | 25.245 | 24.674 | 1,620,755 |
| 2024-11-08 | 24.893 | 25.090 | 24.490 | 24.535 | 23.980 | 1,011,402 |
| 2024-11-07 | 24.605 | 25.350 | 24.535 | 25.210 | 24.640 | 1,276,713 |
| 2024-11-06 | 24.583 | 25.565 | 24.460 | 24.745 | 24.185 | 2,014,505 |
| 2024-11-05 | 24.000 | 24.490 | 23.885 | 24.253 | 23.704 | 1,233,082 |
| 2024-11-04 | 24.205 | 24.845 | 24.010 | 24.145 | 23.599 | 2,139,287 |
| 2024-11-01 | 24.630 | 25.180 | 24.275 | 24.800 | 24.239 | 1,848,863 |
| 2024-10-31 | 25.740 | 26.475 | 24.750 | 24.868 | 24.305 | 3,062,202 |
| 2024-10-30 | 26.120 | 26.785 | 25.755 | 25.763 | 25.180 | 3,060,430 |
| 2024-10-29 | 26.583 | 26.790 | 26.380 | 26.678 | 26.074 | 1,430,184 |
| 2024-10-28 | 26.493 | 26.630 | 25.690 | 26.253 | 25.658 | 1,575,707 |
| 2024-10-25 | 26.000 | 26.310 | 25.865 | 26.100 | 25.509 | 1,499,924 |
| 2024-10-24 | 26.015 | 26.565 | 25.970 | 25.973 | 25.385 | 1,440,977 |
| 2024-10-23 | 25.953 | 26.630 | 25.880 | 26.120 | 25.529 | 1,758,523 |
| 2024-10-22 | 25.388 | 25.715 | 25.225 | 25.505 | 24.928 | 1,251,741 |
| 2024-10-21 | 25.810 | 25.810 | 25.070 | 25.115 | 24.547 | 970,039 |
| 2024-10-18 | 25.635 | 26.065 | 25.460 | 25.725 | 25.143 | 1,518,039 |
| 2024-10-17 | 25.678 | 25.730 | 25.180 | 25.300 | 24.727 | 1,599,674 |
| 2024-10-16 | 24.853 | 25.390 | 24.510 | 25.135 | 24.566 | 1,758,589 |
| 2024-10-15 | 26.000 | 26.120 | 24.965 | 25.230 | 24.659 | 1,479,586 |
| 2024-10-14 | 25.653 | 26.025 | 25.385 | 25.905 | 25.319 | 2,245,649 |
| 2024-10-11 | 25.653 | 25.660 | 25.030 | 25.573 | 24.994 | 885,861 |
| 2024-10-10 | 25.540 | 25.875 | 25.370 | 25.473 | 24.896 | 826,992 |
| 2024-10-09 | 25.095 | 25.805 | 25.095 | 25.745 | 25.162 | 1,364,145 |
| 2024-10-08 | 25.125 | 25.600 | 25.125 | 25.253 | 24.681 | 3,120,311 |
| 2024-10-07 | 25.740 | 25.850 | 25.075 | 25.745 | 25.162 | 1,880,737 |
| 2024-10-04 | 25.458 | 26.150 | 25.435 | 25.788 | 25.204 | 1,078,915 |
| 2024-10-03 | 26.360 | 26.360 | 25.550 | 25.593 | 25.013 | 1,891,449 |
| 2024-10-02 | 25.665 | 26.360 | 25.665 | 26.153 | 25.561 | 1,956,331 |
| 2024-10-01 | 26.700 | 26.800 | 25.800 | 25.920 | 25.333 | 1,583,850 |
| 2024-09-30 | 27.253 | 27.625 | 26.530 | 26.635 | 26.032 | 2,636,764 |
| 2024-09-27 | 26.500 | 27.475 | 26.370 | 27.293 | 26.675 | 3,505,202 |
| 2024-09-26 | 25.520 | 26.355 | 24.870 | 25.735 | 25.153 | 1,631,482 |
| 2024-09-25 | 25.475 | 25.475 | 24.860 | 25.225 | 24.654 | 1,606,554 |
| 2024-09-24 | 25.353 | 25.800 | 25.210 | 25.358 | 24.784 | 1,465,088 |
| 2024-09-23 | 25.000 | 25.090 | 23.855 | 24.663 | 24.104 | 1,585,888 |
| 2024-09-20 | 25.730 | 26.150 | 24.700 | 24.753 | 24.113 | 1,967,770 |
| 2024-09-19 | 26.150 | 26.150 | 25.570 | 26.145 | 25.470 | 1,562,160 |
| 2024-09-18 | 25.300 | 25.535 | 25.150 | 25.330 | 24.676 | 1,420,166 |
| 2024-09-17 | 25.053 | 25.780 | 24.950 | 25.483 | 24.824 | 4,099,380 |
| 2024-09-16 | 25.695 | 25.695 | 24.765 | 24.845 | 24.203 | 8,129,890 |
| 2024-09-13 | 25.858 | 25.900 | 25.210 | 25.820 | 25.153 | 2,260,558 |
| 2024-09-12 | 25.788 | 25.940 | 25.110 | 25.310 | 24.656 | 1,560,857 |
| 2024-09-11 | 25.705 | 25.705 | 24.990 | 25.105 | 24.457 | 1,404,288 |
| 2024-09-10 | 26.030 | 26.170 | 25.070 | 25.310 | 24.656 | 1,511,910 |
| 2024-09-09 | 25.865 | 26.220 | 25.865 | 25.978 | 25.307 | 793,704 |
| 2024-09-06 | 26.600 | 26.600 | 25.760 | 25.763 | 25.097 | 1,817,836 |
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.