STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	223.30	223.30	223.30	223.30	218.06	0
2023-11-30	223.30	223.30	223.30	223.30	218.06	0
2023-11-29	223.30	223.30	223.30	223.30	218.06	0
2023-11-28	223.30	223.30	223.30	223.30	218.06	0
2023-11-27	223.30	223.30	223.30	223.30	218.06	0
2023-11-24	221.98	223.30	221.98	223.30	218.06	10
2023-11-23	225.50	225.50	225.50	225.50	220.21	0
2023-11-22	225.50	225.50	225.50	225.50	220.21	0
2023-11-21	225.50	225.50	225.50	225.50	220.21	0
2023-11-20	225.50	225.50	225.50	225.50	220.21	1
2023-11-17	204.80	204.80	204.80	204.80	199.99	0
2023-11-16	204.80	204.80	204.80	204.80	199.99	0
2023-11-14	204.80	204.80	204.80	204.80	199.99	0
2023-11-13	204.80	204.80	204.80	204.80	199.99	1
2023-11-10	202.50	205.70	202.50	205.70	200.87	42
2023-11-09	192.00	192.00	192.00	192.00	187.49	0
2023-11-08	192.00	192.00	192.00	192.00	187.49	0
2023-11-07	192.00	192.00	192.00	192.00	187.49	0
2023-11-06	192.00	192.00	192.00	192.00	187.49	0
2023-11-03	192.00	192.00	192.00	192.00	187.49	0
2023-11-01	192.00	192.00	192.00	192.00	187.49	0
2023-10-31	192.01	193.15	192.00	192.00	187.49	1,213
2023-10-30	223.00	223.00	223.00	223.00	217.77	0
2023-10-27	223.00	223.00	223.00	223.00	217.77	0
2023-10-26	223.00	223.00	223.00	223.00	217.77	0
2023-10-25	223.00	223.00	223.00	223.00	217.77	0
2023-10-24	223.00	223.00	223.00	223.00	217.77	0
2023-10-23	223.00	223.00	223.00	223.00	217.77	0
2023-10-20	223.00	223.00	223.00	223.00	217.77	0
2023-10-19	223.00	223.00	223.00	223.00	217.77	0
2023-10-18	223.00	223.00	223.00	223.00	217.77	0
2023-10-17	223.00	223.00	223.00	223.00	217.77	0
2023-10-16	223.00	223.00	223.00	223.00	217.77	0
2023-10-13	223.00	223.00	223.00	223.00	217.77	0
2023-10-11	223.00	223.00	223.00	223.00	217.77	0
2023-10-10	223.00	223.00	223.00	223.00	217.77	0
2023-10-09	223.00	223.00	223.00	223.00	217.77	0
2023-10-06	223.00	223.00	223.00	223.00	217.77	0
2023-10-05	223.00	223.00	223.00	223.00	217.77	0
2023-10-04	223.00	223.00	223.00	223.00	217.77	1
2023-10-03	216.48	216.48	216.48	216.48	211.40	1
2023-10-02	217.69	217.69	217.69	217.69	212.58	0
2023-09-29	218.40	218.40	217.69	217.69	212.58	416
2023-09-28	218.02	218.02	218.02	218.02	212.90	0
2023-09-27	218.02	218.02	218.02	218.02	212.90	0
2023-09-26	218.02	218.02	218.02	218.02	212.90	0
2023-09-25	218.02	218.02	218.02	218.02	212.90	0
2023-09-22	218.02	218.02	218.02	218.02	212.90	0
2023-09-21	218.02	218.02	218.02	218.02	212.90	0
2023-09-20	218.02	218.02	218.02	218.02	212.90	0
2023-09-19	218.02	218.02	218.02	218.02	212.90	0
2023-09-18	218.02	218.02	218.02	218.02	212.90	0
2023-09-15	218.02	218.02	218.02	218.02	212.90	0
2023-09-14	218.02	218.02	218.02	218.02	212.66	1
2023-09-13	218.02	218.02	218.02	218.02	212.66	1
2023-09-12	222.30	222.30	222.30	222.30	216.83	0
2023-09-11	222.30	222.30	222.30	222.30	216.83	0
2023-09-08	222.30	222.30	222.30	222.30	216.83	12
2023-09-06	230.00	230.00	230.00	230.00	224.35	0
2023-09-05	230.00	230.00	230.00	230.00	224.35	0

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.3840 CHF
2026-03-20	0.3815 CHF
2025-12-12	0.4096 CHF
2025-09-19	0.3933 CHF
2025-06-20	0.4029 CHF
2025-03-21	0.4207 CHF
2024-12-13	0.4577 CHF
2024-09-20	0.4014 CHF
2024-06-21	0.4129 CHF
2024-03-15	0.2456 CHF
2023-12-08	0.2403 CHF
2023-09-15	0.2478 CHF
2023-06-23	0.2413 CHF
2023-03-17	0.2537 CHF
2022-12-12	0.3122 CHF
2022-12-09	0.2564 CHF
2022-09-19	0.3215 CHF
2022-09-16	0.2641 CHF
2022-06-20	0.3136 CHF
2022-06-17	0.2576 CHF
2022-03-21	0.2850 CHF
2022-03-18	0.2341 CHF
2021-12-15	0.3432 CHF
2021-12-14	0.2819 CHF
2021-09-20	0.3250 CHF
2021-09-17	0.2670 CHF
2021-06-21	0.3001 CHF
2021-06-18	0.2465 CHF
2021-03-22	0.2392 CHF
2021-03-19	0.1963 CHF
2020-12-14	0.2173 CHF
2020-12-11	0.1785 CHF
2020-09-21	0.2227 CHF
2020-09-18	0.1810 CHF
2020-06-22	0.2253 CHF
2020-06-19	0.1812 CHF
2020-03-16	0.3050 CHF
2020-03-13	0.2453 CHF
2019-12-16	0.2420 CHF
2019-12-13	0.1947 CHF

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