See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← STMN34.SA stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-14251.50251.50251.50251.50244.820
2023-03-13251.50251.50251.50251.50244.8260
2023-03-10253.24253.24253.24253.24246.510
2023-03-09253.24253.24253.24253.24246.510
2023-03-08247.22253.24247.22253.24246.5110
2023-03-07253.47253.47253.47253.47246.740
2023-03-06253.47253.47253.47253.47246.740
2023-03-03253.47253.47253.47253.47246.740
2023-03-02253.47253.47253.47253.47246.740
2023-03-01253.47253.47253.47253.47246.740
2023-02-28252.75253.47252.75253.47246.742
2023-02-27251.76251.76251.76251.76245.074
2023-02-24245.74246.15245.51246.15239.6183
2023-02-23275.03275.03275.03275.03267.720
2023-02-22275.03275.03275.03275.03267.720
2023-02-17275.03275.03275.03275.03267.722
2023-02-16252.63252.63252.63252.63245.920
2023-02-15252.63252.63252.63252.63245.920
2023-02-14252.63252.63252.63252.63245.920
2023-02-13252.63252.63252.63252.63245.920
2023-02-10252.63252.63252.63252.63245.920
2023-02-09252.63252.63252.63252.63245.920
2023-02-08252.63252.63252.63252.63245.920
2023-02-07249.60252.63249.60252.63245.92702
2023-02-06249.60249.60249.60249.60242.970
2023-02-03249.60249.60249.60249.60242.971
2023-02-02240.90240.90240.90240.90234.500
2023-02-01240.90240.90240.90240.90234.500
2023-01-31240.90240.90240.90240.90234.500
2023-01-30240.90240.90240.90240.90234.501
2023-01-27236.00241.93236.00241.93235.5070
2023-01-26218.63218.63218.63218.63212.820
2023-01-25218.63218.63218.63218.63212.820
2023-01-24218.63218.63218.63218.63212.824
2023-01-23218.64218.64218.64218.64212.830
2023-01-20218.64218.64218.64218.64212.830
2023-01-19218.64218.64218.64218.64212.830
2023-01-18218.64218.64218.64218.64212.832
2023-01-17215.00215.00215.00215.00209.291
2023-01-16207.70207.70207.70207.70202.182
2023-01-13209.54209.54209.54209.54203.9767
2023-01-12208.01208.01208.01208.01202.480
2023-01-11208.01208.01208.01208.01202.48700
2023-01-10195.12195.12195.12195.12189.940
2023-01-09195.12195.12195.12195.12189.940
2023-01-06194.47195.12194.47195.12189.941,400
2023-01-05194.88194.88194.88194.88189.700
2023-01-04194.88194.88194.88194.88189.700
2023-01-03194.88194.88194.88194.88189.700
2023-01-02194.88194.88194.88194.88189.700
2022-12-29194.88194.88194.88194.88189.700
2022-12-28194.88194.88194.88194.88189.700
2022-12-27194.88194.88194.88194.88189.700
2022-12-26194.88194.88194.88194.88189.700
2022-12-23194.88194.88194.88194.88189.700
2022-12-22194.88194.88194.88194.88189.700
2022-12-21194.88194.88194.88194.88189.700
2022-12-20194.88194.88194.88194.88189.700
2022-12-19194.88194.88194.88194.88189.700
2022-12-16194.88194.88194.88194.88189.700
← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-190.3840 CHF
2026-03-200.3815 CHF
2025-12-120.4096 CHF
2025-09-190.3933 CHF
2025-06-200.4029 CHF
2025-03-210.4207 CHF
2024-12-130.4577 CHF
2024-09-200.4014 CHF
2024-06-210.4129 CHF
2024-03-150.2456 CHF
2023-12-080.2403 CHF
2023-09-150.2478 CHF
2023-06-230.2413 CHF
2023-03-170.2537 CHF
2022-12-120.3122 CHF
2022-12-090.2564 CHF
2022-09-190.3215 CHF
2022-09-160.2641 CHF
2022-06-200.3136 CHF
2022-06-170.2576 CHF
2022-03-210.2850 CHF
2022-03-180.2341 CHF
2021-12-150.3432 CHF
2021-12-140.2819 CHF
2021-09-200.3250 CHF
2021-09-170.2670 CHF
2021-06-210.3001 CHF
2021-06-180.2465 CHF
2021-03-220.2392 CHF
2021-03-190.1963 CHF
2020-12-140.2173 CHF
2020-12-110.1785 CHF
2020-09-210.2227 CHF
2020-09-180.1810 CHF
2020-06-220.2253 CHF
2020-06-190.1812 CHF
2020-03-160.3050 CHF
2020-03-130.2453 CHF
2019-12-160.2420 CHF
2019-12-130.1947 CHF

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