STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	220.21	220.21	220.21	220.21	214.57	0
2023-06-09	220.21	220.21	220.21	220.21	214.57	0
2023-06-07	220.21	220.21	220.21	220.21	214.57	0
2023-06-06	219.00	220.21	219.00	220.21	214.57	34
2023-06-05	218.95	218.95	218.95	218.95	213.35	1
2023-06-02	222.45	222.75	222.45	222.75	217.05	21
2023-06-01	221.08	221.08	221.08	221.08	215.42	0
2023-05-31	221.50	221.50	221.08	221.08	215.42	181
2023-05-30	221.72	221.72	221.72	221.72	216.05	0
2023-05-29	221.72	221.72	221.72	221.72	216.05	0
2023-05-26	221.72	221.72	221.72	221.72	216.05	0
2023-05-25	221.72	221.72	221.72	221.72	216.05	0
2023-05-24	221.72	221.72	221.72	221.72	216.05	0
2023-05-23	221.72	221.72	221.72	221.72	216.05	1
2023-05-22	223.85	223.85	223.85	223.85	218.12	2
2023-05-19	223.30	223.30	223.30	223.30	217.58	2
2023-05-18	213.24	213.24	213.24	213.24	207.78	0
2023-05-17	213.24	213.24	213.24	213.24	207.78	0
2023-05-16	213.24	213.24	213.24	213.24	207.78	0
2023-05-15	213.24	213.24	213.24	213.24	207.78	0
2023-05-12	213.24	213.24	213.24	213.24	207.78	0
2023-05-11	213.24	213.24	213.24	213.24	207.78	0
2023-05-10	213.24	213.24	213.24	213.24	207.78	1
2023-05-09	213.72	213.72	213.72	213.72	208.25	0
2023-05-08	213.72	213.72	213.72	213.72	208.25	0
2023-05-05	213.72	213.72	213.72	213.72	208.25	0
2023-05-04	213.72	213.72	213.72	213.72	208.25	0
2023-05-03	213.06	213.72	213.06	213.72	208.25	717
2023-05-02	235.50	235.50	235.50	235.50	229.47	0
2023-04-28	235.50	235.50	235.50	235.50	229.47	0
2023-04-27	235.50	235.50	235.50	235.50	229.47	0
2023-04-26	235.50	235.50	235.50	235.50	229.47	2
2023-04-25	249.00	249.00	249.00	249.00	242.63	0
2023-04-24	249.00	249.00	249.00	249.00	242.63	0
2023-04-20	249.00	249.00	249.00	249.00	242.63	0
2023-04-19	249.00	249.00	249.00	249.00	242.63	2
2023-04-18	249.00	249.00	249.00	249.00	242.63	0
2023-04-17	249.00	249.00	249.00	249.00	242.63	0
2023-04-14	249.00	249.00	249.00	249.00	242.63	0
2023-04-13	249.00	249.00	249.00	249.00	242.63	0
2023-04-12	249.00	249.00	249.00	249.00	242.63	7
2023-04-11	252.20	252.20	252.20	252.20	245.75	23
2023-04-10	255.25	255.93	255.25	255.93	249.38	2
2023-04-06	253.31	253.99	253.31	253.99	247.49	2
2023-04-05	251.64	251.64	251.64	251.64	245.20	2
2023-04-04	266.39	266.39	266.39	266.39	259.57	0
2023-04-03	266.39	266.39	266.39	266.39	259.57	0
2023-03-31	266.39	266.39	266.39	266.39	259.57	0
2023-03-30	266.39	266.39	266.39	266.39	259.57	0
2023-03-29	266.39	266.39	266.39	266.39	259.57	0
2023-03-28	266.39	266.39	266.39	266.39	259.57	0
2023-03-27	266.39	266.39	266.39	266.39	259.57	0
2023-03-24	266.39	266.39	266.39	266.39	259.57	0
2023-03-23	268.99	268.99	266.39	266.39	259.57	705
2023-03-22	258.00	258.00	258.00	258.00	251.40	0
2023-03-21	258.00	258.00	258.00	258.00	251.40	0
2023-03-20	258.00	258.00	258.00	258.00	251.40	0
2023-03-17	258.00	258.00	258.00	258.00	251.40	20
2023-03-16	253.75	255.48	253.75	255.48	248.69	2
2023-03-15	246.55	249.33	246.55	249.33	242.71	703

← NewerPage 15 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.