STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	26.150	26.169	25.815	25.815	25.547	1,344
2025-08-18	25.690	25.981	25.640	25.959	25.690	6,586
2025-08-15	25.980	25.980	25.620	25.711	25.444	3,025
2025-08-14	26.140	26.270	25.682	25.750	25.483	7,886
2025-08-13	26.000	26.141	25.890	26.053	25.783	1,072
2025-08-12	24.960	26.359	24.960	26.215	25.943	6,335
2025-08-11	25.120	25.320	24.791	24.791	24.534	102,088
2025-08-08	25.105	25.415	24.932	25.229	24.967	101,702
2025-08-07	24.820	24.940	24.601	24.799	24.542	1,352
2025-08-06	24.710	24.760	24.570	24.701	24.445	2,688
2025-08-05	25.120	25.430	24.620	25.090	24.830	153,493
2025-08-04	25.390	25.390	24.999	25.165	24.904	102,702
2025-08-01	25.230	25.310	24.891	24.975	24.716	4,184
2025-07-31	26.140	26.140	25.460	25.465	25.201	208,125
2025-07-30	26.770	26.770	26.275	26.300	26.027	2,897
2025-07-29	26.770	26.939	26.310	26.531	26.256	12,842
2025-07-28	27.300	27.450	26.471	26.548	26.273	12,257
2025-07-25	26.580	26.630	26.000	26.049	25.779	8,814
2025-07-24	31.550	31.550	26.069	26.399	26.125	52,790
2025-07-23	32.190	32.190	31.470	31.685	31.356	3,577
2025-07-22	32.700	33.285	32.220	33.205	32.861	3,083
2025-07-21	32.630	33.200	32.630	33.125	32.782	2,697
2025-07-18	32.350	32.690	32.301	32.435	32.099	2,898
2025-07-17	31.930	32.340	31.755	32.013	31.681	11,820
2025-07-16	30.720	31.699	30.110	31.661	31.332	4,499
2025-07-15	32.122	32.122	31.555	31.568	31.241	2,196
2025-07-14	31.800	31.910	31.391	31.910	31.579	2,724
2025-07-11	33.140	33.660	32.120	32.193	31.859	2,200
2025-07-10	32.400	33.105	32.350	33.075	32.732	3,507
2025-07-09	32.470	32.500	31.531	31.939	31.608	3,213
2025-07-08	31.930	32.609	31.840	32.375	32.039	8,150
2025-07-07	33.500	33.500	31.450	31.689	31.360	7,030
2025-07-04	32.251	32.251	32.251	32.251	31.916	0
2025-07-03	31.690	32.325	31.680	32.251	31.916	9,043
2025-07-02	30.500	31.865	30.500	31.865	31.535	15,805
2025-07-01	31.480	31.500	29.726	30.231	29.918	8,890
2025-06-30	30.670	31.050	30.250	30.495	30.179	1,489
2025-06-27	29.970	30.245	29.965	30.065	29.753	1,816
2025-06-26	29.940	30.301	29.940	30.175	29.862	2,520
2025-06-25	29.610	29.739	29.200	29.739	29.431	2,133
2025-06-24	29.650	30.101	29.650	30.101	29.789	2,661
2025-06-23	28.650	29.035	28.450	29.035	28.658	3,887
2025-06-20	28.860	29.350	28.435	28.619	28.248	2,597
2025-06-19	29.030	29.030	29.030	29.030	28.653	0
2025-06-18	28.800	29.325	28.680	29.030	28.653	1,733
2025-06-17	29.350	29.350	28.841	28.841	28.467	10,594
2025-06-16	29.630	29.801	29.571	29.639	29.255	2,057
2025-06-13	29.210	29.707	29.130	29.469	29.086	4,821
2025-06-12	29.600	30.145	29.600	29.951	29.562	1,880
2025-06-11	30.150	30.510	29.891	29.980	29.591	2,354
2025-06-10	29.860	30.365	29.150	30.255	29.862	38,444
2025-06-09	28.985	29.615	28.985	29.615	29.231	2,753
2025-06-06	28.360	28.525	28.360	28.505	28.135	2,392
2025-06-05	28.600	28.945	28.000	28.605	28.234	9,364
2025-06-04	25.980	28.635	25.000	28.419	28.050	22,047
2025-06-03	24.810	25.611	24.722	25.611	25.278	1,105
2025-06-02	24.620	24.899	24.620	24.899	24.576	1,905
2025-05-30	25.480	25.530	24.701	24.775	24.454	1,091
2025-05-29	26.000	26.000	25.415	25.499	25.168	1,650
2025-05-28	25.390	25.399	25.171	25.171	24.844	225

← NewerPage 6 of 22 · 1,263 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.