STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	190.57	190.57	190.57	190.57	184.38	0
2022-06-24	190.57	190.57	190.57	190.57	184.38	0
2022-06-23	190.57	190.57	190.57	190.57	184.38	0
2022-06-22	190.57	190.57	190.57	190.57	184.38	0
2022-06-21	190.57	190.57	190.57	190.57	184.38	0
2022-06-20	190.57	190.57	190.57	190.57	184.38	0
2022-06-17	190.57	190.57	190.57	190.57	184.08	0
2022-06-15	190.57	190.57	190.57	190.57	183.83	0
2022-06-14	190.57	190.57	190.57	190.57	183.83	0
2022-06-13	190.57	190.57	190.57	190.57	183.83	0
2022-06-10	190.57	190.57	190.57	190.57	183.83	0
2022-06-09	190.57	190.57	190.57	190.57	183.83	0
2022-06-08	190.57	190.57	190.57	190.57	183.83	0
2022-06-07	190.57	190.57	190.57	190.57	183.83	0
2022-06-06	190.57	190.57	190.57	190.57	183.83	0
2022-06-03	190.57	190.57	190.57	190.57	183.83	0
2022-06-02	190.57	190.57	190.57	190.57	183.83	0
2022-06-01	190.57	190.57	190.57	190.57	183.83	0
2022-05-31	190.57	190.57	190.57	190.57	183.83	2
2022-05-30	208.95	208.95	208.95	208.95	201.56	0
2022-05-27	208.95	208.95	208.95	208.95	201.56	0
2022-05-26	208.95	208.95	208.95	208.95	201.56	0
2022-05-25	208.95	208.95	208.95	208.95	201.56	0
2022-05-24	208.95	208.95	208.95	208.95	201.56	0
2022-05-23	208.95	208.95	208.95	208.95	201.56	0
2022-05-20	208.95	208.95	208.95	208.95	201.56	0
2022-05-19	208.95	208.95	208.95	208.95	201.56	0
2022-05-18	208.95	208.95	208.95	208.95	201.56	0
2022-05-17	208.95	208.95	208.95	208.95	201.56	0
2022-05-16	208.95	208.95	208.95	208.95	201.56	0
2022-05-13	208.95	208.95	208.95	208.95	201.56	0
2022-05-12	208.95	208.95	208.95	208.95	201.56	0
2022-05-11	208.95	208.95	208.95	208.95	201.56	0
2022-05-10	208.95	208.95	208.95	208.95	201.56	0
2022-05-09	208.95	208.95	208.95	208.95	201.56	0
2022-05-06	208.95	208.95	208.95	208.95	201.56	0
2022-05-05	208.95	208.95	208.95	208.95	201.56	0
2022-05-04	208.95	208.95	208.95	208.95	201.56	0
2022-05-03	208.95	208.95	208.95	208.95	201.56	0
2022-05-02	208.95	208.95	208.95	208.95	201.56	0
2022-04-29	208.95	208.95	208.95	208.95	201.56	0
2022-04-28	208.95	208.95	208.95	208.95	201.56	0
2022-04-27	208.95	208.95	208.95	208.95	201.56	0
2022-04-26	208.95	208.95	208.95	208.95	201.56	0
2022-04-25	208.95	208.95	208.95	208.95	201.56	0
2022-04-22	208.95	208.95	208.95	208.95	201.56	0
2022-04-20	208.95	208.95	208.95	208.95	201.56	0
2022-04-19	208.95	208.95	208.95	208.95	201.56	0
2022-04-18	208.95	208.95	208.95	208.95	201.56	0
2022-04-14	208.95	208.95	208.95	208.95	201.56	0
2022-04-13	208.95	208.95	208.95	208.95	201.56	0
2022-04-12	208.95	208.95	208.95	208.95	201.56	0
2022-04-11	208.95	208.95	208.95	208.95	201.56	0
2022-04-08	208.95	208.95	208.95	208.95	201.56	0
2022-04-07	208.95	208.95	208.95	208.95	201.56	0
2022-04-06	208.95	208.95	208.95	208.95	201.56	0
2022-04-05	208.95	208.95	208.95	208.95	201.56	0
2022-04-04	208.95	208.95	208.95	208.95	201.56	0
2022-04-01	208.95	208.95	208.95	208.95	201.56	0
2022-03-31	208.95	208.95	208.95	208.95	201.56	0

← NewerPage 19 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.