STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	194.88	194.88	194.88	194.88	189.70	0
2022-12-15	194.88	194.88	194.88	194.88	189.70	0
2022-12-14	194.88	194.88	194.88	194.88	189.70	0
2022-12-13	194.88	194.88	194.88	194.88	189.70	0
2022-12-12	194.88	194.88	194.88	194.88	189.70	0
2022-12-09	194.88	194.88	194.88	194.88	189.40	0
2022-12-08	194.88	194.88	194.88	194.88	189.15	0
2022-12-07	194.88	194.88	194.88	194.88	189.15	700
2022-12-06	198.53	198.80	198.53	198.80	192.96	2
2022-12-05	200.40	200.40	200.40	200.40	194.51	0
2022-12-02	200.40	200.40	200.40	200.40	194.51	0
2022-12-01	200.40	200.40	200.40	200.40	194.51	0
2022-11-30	200.40	200.40	200.40	200.40	194.51	0
2022-11-29	200.40	200.40	200.40	200.40	194.51	0
2022-11-28	200.40	200.40	200.40	200.40	194.51	0
2022-11-25	200.40	200.40	200.40	200.40	194.51	0
2022-11-24	200.40	200.40	200.40	200.40	194.51	0
2022-11-23	200.40	200.40	200.40	200.40	194.51	0
2022-11-22	200.40	200.40	200.40	200.40	194.51	100
2022-11-21	204.20	204.20	204.20	204.20	198.20	0
2022-11-18	204.20	204.20	204.20	204.20	198.20	98
2022-11-17	201.05	201.05	201.05	201.05	195.14	0
2022-11-16	201.05	201.05	201.05	201.05	195.14	0
2022-11-14	201.05	201.05	201.05	201.05	195.14	700
2022-11-11	196.27	196.41	196.12	196.41	190.64	1,000
2022-11-10	196.50	197.00	196.50	197.00	191.21	10
2022-11-09	154.00	154.00	154.00	154.00	149.47	0
2022-11-08	154.00	154.00	154.00	154.00	149.47	0
2022-11-07	154.00	154.00	154.00	154.00	149.47	0
2022-11-04	154.00	154.00	154.00	154.00	149.47	0
2022-11-03	153.60	154.35	153.60	154.00	149.47	719
2022-11-01	160.12	160.12	160.12	160.12	155.41	2
2022-10-31	172.10	172.10	172.10	172.10	167.04	0
2022-10-28	172.10	172.10	172.10	172.10	167.04	0
2022-10-27	171.77	172.10	171.77	172.10	167.04	701
2022-10-26	183.10	183.10	183.10	183.10	177.72	700
2022-10-25	176.89	176.89	176.89	176.89	171.69	0
2022-10-24	176.89	176.89	176.89	176.89	171.69	700
2022-10-21	170.00	170.40	170.00	170.40	165.39	20
2022-10-20	185.57	185.57	185.57	185.57	180.11	0
2022-10-19	185.57	185.57	185.57	185.57	180.11	0
2022-10-18	185.57	185.57	185.57	185.57	180.11	0
2022-10-17	185.57	185.57	185.57	185.57	180.11	0
2022-10-14	185.57	185.57	185.57	185.57	180.11	0
2022-10-13	185.57	185.57	185.57	185.57	180.11	0
2022-10-11	185.57	185.57	185.57	185.57	180.11	0
2022-10-10	185.57	185.57	185.57	185.57	180.11	0
2022-10-07	185.57	185.57	185.57	185.57	180.11	0
2022-10-06	185.57	185.57	185.57	185.57	180.11	0
2022-10-05	185.57	185.57	185.57	185.57	180.11	0
2022-10-04	185.57	185.57	185.57	185.57	180.11	0
2022-10-03	185.57	185.57	185.57	185.57	180.11	0
2022-09-30	185.57	185.57	185.57	185.57	180.11	0
2022-09-29	185.57	185.57	185.57	185.57	180.11	0
2022-09-28	185.57	185.57	185.57	185.57	180.11	0
2022-09-27	185.57	185.57	185.57	185.57	180.11	0
2022-09-26	185.57	185.57	185.57	185.57	180.11	0
2022-09-23	185.57	185.57	185.57	185.57	180.11	0
2022-09-22	185.57	185.57	185.57	185.57	180.11	0
2022-09-21	185.57	185.57	185.57	185.57	180.11	0

← NewerPage 17 of 21 · 1,249 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.