STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	30.490	32.999	29.980	32.940	32.781	53,775
2026-02-06	29.000	29.885	28.420	29.870	29.725	7,431
2026-02-05	29.480	29.510	28.607	28.969	28.828	10,224
2026-02-04	27.600	29.020	27.580	28.702	28.563	9,009
2026-02-03	29.480	29.480	27.312	27.313	27.180	15,916
2026-02-02	28.270	28.817	27.390	28.770	28.631	1,803
2026-01-30	28.290	28.870	27.900	28.121	27.985	73,521
2026-01-29	30.990	31.800	27.625	28.740	28.601	119,338
2026-01-28	29.920	31.070	29.417	29.840	29.696	7,410
2026-01-27	28.810	29.380	28.740	29.380	29.238	10,497
2026-01-26	29.280	29.650	28.430	28.645	28.506	4,603
2026-01-23	29.090	29.350	28.790	28.920	28.780	258,555
2026-01-22	29.030	29.330	28.830	29.062	28.921	177,348
2026-01-21	27.580	28.360	27.300	28.070	27.934	178,419
2026-01-20	27.550	27.550	26.460	27.371	27.239	7,169
2026-01-19	28.100	28.100	28.100	28.100	27.964	0
2026-01-16	28.260	28.531	28.095	28.100	27.964	2,131
2026-01-15	27.580	28.440	27.500	28.248	28.111	10,872
2026-01-14	28.320	28.350	27.862	27.879	27.744	6,354
2026-01-13	28.510	28.745	28.291	28.561	28.422	1,047
2026-01-12	28.860	28.860	28.209	28.277	28.140	2,078
2026-01-09	28.760	28.808	28.447	28.798	28.659	3,658
2026-01-08	28.770	28.770	27.991	27.999	27.863	4,433
2026-01-07	29.520	29.600	28.600	28.635	28.496	3,399
2026-01-06	27.770	29.529	27.770	29.172	29.030	28,300
2026-01-05	27.820	27.880	27.490	27.649	27.515	6,331
2026-01-02	27.010	27.825	27.010	27.415	27.282	10,002
2025-12-31	26.070	26.140	26.042	26.110	25.984	3,019
2025-12-30	26.320	26.453	26.202	26.202	26.075	2,608
2025-12-29	26.090	26.269	25.970	25.970	25.844	5,068
2025-12-24	26.116	26.120	26.030	26.115	25.989	417
2025-12-23	26.120	26.180	26.018	26.052	25.926	1,333
2025-12-22	26.080	26.200	25.999	26.025	25.899	2,347
2025-12-19	26.000	26.230	25.860	25.960	25.834	2,997
2025-12-18	25.860	25.960	25.689	25.932	25.806	3,221
2025-12-17	25.960	26.270	25.529	25.560	25.436	7,172
2025-12-16	25.740	26.260	25.740	25.920	25.795	125,368
2025-12-15	26.670	26.955	26.350	26.460	26.256	16,091
2025-12-12	26.250	26.620	26.185	26.470	26.266	18,199
2025-12-11	25.890	26.320	25.880	26.210	26.008	4,767
2025-12-10	25.910	26.140	25.880	26.140	25.938	1,230
2025-12-09	25.950	26.070	25.830	26.020	25.819	4,090
2025-12-08	26.010	26.200	25.750	25.820	25.621	53,983
2025-12-05	26.050	26.420	26.050	26.150	25.948	55,481
2025-12-04	25.500	25.882	25.500	25.839	25.639	56,631
2025-12-03	24.130	25.452	24.120	25.452	25.256	11,618
2025-12-02	23.320	24.000	23.200	24.000	23.815	5,682
2025-12-01	22.590	23.320	22.590	23.319	23.139	12,559
2025-11-28	22.780	23.150	22.750	23.150	22.971	3,191
2025-11-27	22.740	22.740	22.740	22.740	22.565	0
2025-11-26	22.530	22.820	22.490	22.740	22.565	10,798
2025-11-25	22.010	22.460	21.990	22.358	22.185	2,434
2025-11-24	22.090	22.160	21.820	22.110	21.939	1,623
2025-11-21	21.240	22.139	21.190	22.101	21.930	4,326
2025-11-20	22.000	22.180	21.331	21.331	21.167	6,463
2025-11-19	22.390	22.570	22.270	22.340	22.168	3,834
2025-11-18	22.340	22.431	22.060	22.431	22.258	17,553
2025-11-17	23.100	23.210	22.823	22.831	22.655	2,041
2025-11-14	24.200	24.200	23.070	23.220	23.041	5,298
2025-11-13	24.000	24.300	23.750	23.800	23.616	2,458

← NewerPage 4 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.