STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	230.00	230.00	230.00	230.00	224.35	2
2023-09-01	234.94	234.94	234.94	234.94	229.16	0
2023-08-31	234.94	234.94	234.94	234.94	229.16	8
2023-08-30	232.65	232.65	232.65	232.65	226.93	1
2023-08-29	230.54	230.54	230.54	230.54	224.87	700
2023-08-28	232.39	232.39	232.39	232.39	226.68	0
2023-08-25	232.39	232.39	232.39	232.39	226.68	0
2023-08-24	232.39	232.39	232.39	232.39	226.68	0
2023-08-23	232.39	232.39	232.39	232.39	226.68	0
2023-08-22	232.39	232.39	232.39	232.39	226.68	1
2023-08-21	226.87	226.87	226.87	226.87	221.29	0
2023-08-18	226.87	226.87	226.87	226.87	221.29	1
2023-08-17	235.40	235.40	235.40	235.40	229.61	0
2023-08-16	235.40	235.40	235.40	235.40	229.61	0
2023-08-15	235.40	235.40	235.40	235.40	229.61	0
2023-08-14	235.40	235.40	235.40	235.40	229.61	12
2023-08-11	232.67	232.67	232.67	232.67	226.95	1
2023-08-10	243.45	243.45	243.45	243.45	237.47	0
2023-08-09	243.45	243.45	243.45	243.45	237.47	0
2023-08-08	243.45	243.45	243.45	243.45	237.47	0
2023-08-07	243.45	243.45	243.45	243.45	237.47	0
2023-08-04	243.45	243.45	243.45	243.45	237.47	5
2023-08-03	251.00	251.00	251.00	251.00	244.83	1
2023-08-02	241.00	241.00	241.00	241.00	235.08	0
2023-08-01	241.00	241.00	241.00	241.00	235.08	0
2023-07-31	241.00	241.00	241.00	241.00	235.08	0
2023-07-28	241.00	241.00	241.00	241.00	235.08	0
2023-07-27	241.00	241.00	241.00	241.00	235.08	0
2023-07-26	241.00	241.00	241.00	241.00	235.08	0
2023-07-25	241.00	241.00	241.00	241.00	235.08	0
2023-07-24	241.00	241.00	241.00	241.00	235.08	0
2023-07-21	241.00	241.00	241.00	241.00	235.08	0
2023-07-20	241.00	241.00	241.00	241.00	235.08	0
2023-07-19	241.00	241.00	241.00	241.00	235.08	0
2023-07-18	241.00	241.00	241.00	241.00	235.08	0
2023-07-17	241.00	241.00	241.00	241.00	235.08	0
2023-07-14	241.00	241.00	241.00	241.00	235.08	0
2023-07-13	241.00	241.00	241.00	241.00	235.08	0
2023-07-12	241.00	241.00	241.00	241.00	235.08	0
2023-07-11	241.00	241.00	241.00	241.00	235.08	0
2023-07-10	241.00	241.00	241.00	241.00	235.08	0
2023-07-07	241.00	241.00	241.00	241.00	235.08	0
2023-07-06	241.00	241.00	241.00	241.00	235.08	0
2023-07-05	241.00	241.00	241.00	241.00	235.08	0
2023-07-04	241.00	241.00	241.00	241.00	235.08	0
2023-07-03	242.38	242.38	241.00	241.00	235.08	40
2023-06-30	233.04	233.04	233.04	233.04	227.31	0
2023-06-29	233.04	233.04	233.04	233.04	227.31	0
2023-06-28	233.04	233.04	233.04	233.04	227.31	0
2023-06-27	233.04	233.04	233.04	233.04	227.31	0
2023-06-26	233.04	233.04	233.04	233.04	227.31	0
2023-06-23	233.04	233.04	233.04	233.04	227.31	0
2023-06-22	233.04	233.04	233.04	233.04	227.08	0
2023-06-21	233.04	233.04	233.04	233.04	227.08	0
2023-06-20	233.04	233.04	233.04	233.04	227.08	43
2023-06-19	241.80	241.80	241.80	241.80	235.61	0
2023-06-16	240.00	242.40	240.00	241.80	235.61	4
2023-06-15	240.00	240.00	240.00	240.00	233.86	1
2023-06-14	220.21	220.21	220.21	220.21	214.57	0
2023-06-13	220.21	220.21	220.21	220.21	214.57	0

← NewerPage 14 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.