STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	45.255	45.585	45.070	45.585	44.268	1,081
2023-12-13	44.810	44.820	44.255	44.255	42.977	867
2023-12-12	44.690	44.690	44.520	44.525	43.239	3,418
2023-12-11	44.280	44.700	44.120	44.515	43.229	6,550
2023-12-08	44.430	44.460	44.365	44.385	43.052	101
2023-12-07	43.820	43.880	43.640	43.790	42.475	1,585
2023-12-06	44.560	44.630	44.320	44.530	43.192	5,153
2023-12-05	43.760	44.100	43.760	44.030	42.707	576
2023-12-04	43.835	43.835	43.330	43.390	42.087	2,200
2023-12-01	43.745	44.000	43.680	43.690	42.378	4,350
2023-11-30	43.985	44.235	43.390	43.390	42.087	8,941
2023-11-29	41.880	43.035	41.880	43.035	41.742	3,935
2023-11-28	41.460	41.845	41.460	41.805	40.549	2,500
2023-11-27	41.740	41.740	41.500	41.590	40.341	1,298
2023-11-24	41.500	41.750	41.400	41.750	40.496	381
2023-11-23	41.400	41.610	41.390	41.590	40.341	1,102
2023-11-22	41.870	41.870	41.725	41.725	40.472	132
2023-11-21	42.150	42.170	41.375	41.375	40.132	1,745
2023-11-20	42.050	42.200	42.050	42.160	40.893	68
2023-11-17	41.790	42.150	41.790	41.825	40.569	511
2023-11-16	41.910	42.050	41.750	41.750	40.496	630
2023-11-15	40.540	42.260	40.540	42.130	40.864	1,265
2023-11-14	38.640	40.425	38.640	40.115	38.910	2,494
2023-11-13	39.055	39.055	38.530	38.635	37.474	3,494
2023-11-10	37.840	38.615	37.840	38.615	37.455	3
2023-11-09	38.245	38.560	38.140	38.535	37.377	1,097
2023-11-08	37.970	38.350	37.920	38.265	37.116	1,235
2023-11-07	38.260	38.300	37.890	38.300	37.149	1,732
2023-11-06	38.450	38.690	38.065	38.065	36.922	2,277
2023-11-03	37.520	38.570	37.520	38.415	37.261	1,233
2023-11-02	36.990	38.060	36.990	37.710	36.577	6,059
2023-11-01	36.395	36.745	36.100	36.100	35.016	826
2023-10-31	35.460	36.340	35.460	35.925	34.846	3,850
2023-10-30	38.150	38.150	35.225	35.240	34.181	8,525
2023-10-27	38.480	38.480	37.295	37.485	36.359	2,076
2023-10-26	35.530	39.150	35.335	38.960	37.790	11,193
2023-10-25	37.160	37.250	36.870	37.080	35.966	607
2023-10-24	37.720	37.720	37.290	37.405	36.281	3,243
2023-10-23	37.905	37.910	37.170	37.785	36.650	2,952
2023-10-20	38.270	38.520	37.780	37.780	36.645	1,102
2023-10-19	39.500	39.600	38.900	38.970	37.799	4,782
2023-10-18	40.180	40.615	40.070	40.615	39.395	330
2023-10-17	40.890	40.890	39.745	39.800	38.604	490
2023-10-16	41.200	41.360	40.955	41.250	40.011	371
2023-10-13	42.160	42.270	41.175	41.175	39.938	1,301
2023-10-12	42.545	42.580	42.210	42.460	41.184	1,305
2023-10-11	42.470	42.630	42.410	42.415	41.141	1,010
2023-10-10	42.010	42.680	42.010	42.680	41.398	1,209
2023-10-09	41.690	42.150	41.570	41.570	40.321	1,080
2023-10-06	41.680	42.025	41.450	42.025	40.763	434
2023-10-05	41.360	41.770	41.000	41.030	39.797	1,334
2023-10-04	39.810	41.185	39.810	41.185	39.948	2,325
2023-10-03	40.690	40.690	40.300	40.385	39.172	1,402
2023-10-02	41.235	41.330	40.990	41.055	39.822	1,813
2023-09-29	40.710	41.350	40.710	40.980	39.749	664
2023-09-28	39.700	40.525	39.700	40.525	39.308	197
2023-09-27	40.000	40.040	39.840	39.840	38.643	176
2023-09-26	39.945	39.945	39.730	39.740	38.546	413
2023-09-25	40.195	40.360	39.630	40.340	39.128	3,202
2023-09-22	39.870	40.240	39.870	40.240	39.031	1,190

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0801 CHF
2026-06-22	0.0801 CHF
2026-03-23	0.0801 CHF
2025-12-15	0.0801 CHF
2025-09-22	0.0801 CHF
2025-06-23	0.0801 CHF
2025-03-24	0.0801 CHF
2024-12-16	0.0801 CHF
2024-09-23	0.0801 CHF
2024-06-24	0.0801 CHF
2024-03-18	0.0534 CHF
2023-12-11	0.0534 CHF
2023-09-18	0.0534 CHF
2023-06-26	0.0534 CHF
2023-03-20	0.0534 CHF
2022-12-12	0.0534 CHF
2022-09-19	0.0534 CHF
2022-06-20	0.0534 CHF
2022-03-21	0.0534 CHF
2021-12-13	0.0534 CHF
2021-09-20	0.0534 CHF
2021-06-21	0.0534 CHF
2021-03-22	0.0374 CHF
2020-12-14	0.0374 CHF
2020-09-21	0.0374 CHF
2020-06-22	0.0374 CHF
2020-03-16	0.0534 CHF
2019-12-16	0.0534 CHF

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