STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	56.700	58.010	55.610	57.680	57.539	22,585
2026-05-05	55.180	57.660	54.900	57.660	57.519	418,205
2026-05-04	57.490	58.000	54.610	55.350	55.215	220,642
2026-05-01	55.500	56.070	54.110	55.600	55.464	9,298
2026-04-30	53.600	54.530	52.000	54.500	54.367	10,791
2026-04-29	50.530	53.240	50.360	52.180	52.053	229,344
2026-04-28	50.470	51.000	48.880	49.680	49.559	84,586
2026-04-27	50.750	52.560	49.390	50.100	49.978	12,929
2026-04-24	50.570	51.820	49.790	51.140	51.015	158,702
2026-04-23	46.440	51.389	45.500	50.690	50.566	590,218
2026-04-22	45.000	45.530	43.900	44.660	44.551	220,957
2026-04-21	44.650	45.160	43.890	44.550	44.441	54,347
2026-04-20	44.190	44.550	43.200	44.525	44.416	260,934
2026-04-17	42.210	44.620	41.650	44.145	44.037	628,173
2026-04-16	41.080	41.370	40.290	41.180	41.079	6,028
2026-04-15	41.350	41.760	40.069	40.280	40.182	11,032
2026-04-14	40.760	41.510	40.350	41.310	41.209	5,985
2026-04-13	39.050	40.070	38.270	39.930	39.832	22,847
2026-04-10	39.310	40.030	38.760	39.700	39.603	87,520
2026-04-09	37.980	38.950	37.410	38.730	38.635	11,010
2026-04-08	37.550	38.360	37.120	38.081	37.988	20,391
2026-04-07	35.170	35.900	34.500	35.230	35.144	298,951
2026-04-02	33.730	34.169	32.650	33.811	33.728	4,186
2026-04-01	34.510	34.900	33.970	34.510	34.426	67,458
2026-03-31	31.000	33.950	30.940	33.950	33.867	20,091
2026-03-30	32.090	33.098	31.450	31.460	31.383	7,804
2026-03-27	33.190	33.500	31.970	32.490	32.411	49,376
2026-03-26	33.510	34.059	32.780	33.030	32.949	25,762
2026-03-25	32.600	33.660	32.400	33.300	33.219	6,028
2026-03-24	30.870	32.099	30.700	32.065	31.987	7,886
2026-03-23	30.060	32.255	29.280	31.805	31.651	8,655
2026-03-20	32.930	32.940	30.600	30.719	30.570	69,870
2026-03-19	33.000	33.000	31.345	32.210	32.054	54,976
2026-03-18	34.250	34.740	33.440	33.440	33.278	3,778
2026-03-17	34.200	34.280	33.350	33.828	33.664	77,931
2026-03-16	33.150	34.117	33.100	33.720	33.557	4,960
2026-03-13	33.420	33.685	32.650	32.812	32.653	8,297
2026-03-12	33.790	34.260	32.971	32.971	32.811	65,263
2026-03-11	33.830	34.300	33.539	33.800	33.636	3,997
2026-03-10	33.290	34.480	33.220	33.599	33.436	221,153
2026-03-09	29.960	32.389	29.550	32.339	32.182	138,746
2026-03-06	32.600	32.600	31.390	31.741	31.587	68,137
2026-03-05	33.370	34.490	32.495	32.880	32.721	50,561
2026-03-04	31.000	32.750	30.610	32.670	32.512	202,012
2026-03-03	32.630	32.680	30.870	31.750	31.596	136,835
2026-03-02	32.850	33.500	31.600	33.320	33.159	96,860
2026-02-27	34.330	34.340	33.200	33.310	33.149	6,013
2026-02-26	34.480	34.900	33.540	34.240	34.074	4,597
2026-02-25	34.300	34.440	33.755	34.388	34.222	6,816
2026-02-24	34.800	35.000	33.929	33.960	33.796	8,195
2026-02-23	33.900	34.140	33.230	33.719	33.555	115,515
2026-02-20	33.300	33.773	33.020	33.660	33.497	7,140
2026-02-19	34.060	34.060	33.070	33.160	32.999	62,276
2026-02-18	33.310	34.520	33.130	33.850	33.686	84,003
2026-02-17	33.390	33.390	32.171	33.170	33.009	8,573
2026-02-16	33.780	33.780	33.780	33.780	33.616	0
2026-02-13	33.960	34.000	33.150	33.780	33.616	35,771
2026-02-12	35.470	35.540	33.250	33.790	33.626	65,827
2026-02-11	33.290	35.006	33.120	34.900	34.731	11,090
2026-02-10	32.430	33.880	32.430	33.660	33.497	17,875

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0765 CHF
2026-06-23	0.0765 CHF
2026-03-24	0.0765 CHF
2025-12-16	0.0765 CHF
2025-09-23	0.0765 CHF
2025-06-24	0.0765 CHF
2025-03-25	0.0765 CHF
2024-12-17	0.0765 CHF
2024-09-24	0.0765 CHF
2024-06-25	0.0765 CHF
2024-03-18	0.0510 CHF
2023-12-11	0.0510 CHF
2023-09-18	0.0510 CHF
2023-06-26	0.0510 CHF
2023-03-20	0.0510 CHF
2022-12-12	0.0510 CHF
2022-09-19	0.0510 CHF
2022-06-16	0.0510 CHF
2022-03-21	0.0510 CHF
2021-12-15	0.0510 CHF
2021-09-20	0.0510 CHF
2021-06-21	0.0510 CHF
2021-03-22	0.0357 CHF
2020-12-14	0.0357 CHF
2020-09-21	0.0357 CHF
2020-06-22	0.0357 CHF
2020-03-16	0.0510 CHF
2019-12-16	0.0510 CHF
2019-09-16	0.0510 CHF
2019-06-17	0.0510 CHF
2019-03-18	0.0510 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.