STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	40.500	40.670	40.000	40.355	39.143	525
2023-09-20	41.030	41.030	40.715	40.715	39.492	1,282
2023-09-19	40.630	40.670	40.200	40.395	39.182	837
2023-09-18	40.650	40.650	40.300	40.645	39.424	675
2023-09-15	42.145	42.145	41.325	41.325	40.032	530
2023-09-14	41.325	41.800	41.325	41.765	40.459	756
2023-09-13	40.910	41.375	40.910	41.325	40.032	437
2023-09-12	41.180	41.545	40.940	41.300	40.008	227
2023-09-11	41.540	41.790	40.990	41.070	39.785	1,214
2023-09-08	41.575	41.760	40.880	41.385	40.091	2,082
2023-09-07	42.380	42.380	40.900	41.105	39.819	3,504
2023-09-06	43.500	43.505	42.810	42.810	41.471	1,228
2023-09-05	43.250	43.550	43.080	43.460	42.101	436
2023-09-04	43.970	44.160	43.475	43.475	42.115	756
2023-09-01	43.650	43.760	43.515	43.515	42.154	1,117
2023-08-31	43.695	43.940	43.640	43.640	42.275	923
2023-08-30	43.840	44.010	43.650	43.655	42.290	321
2023-08-29	43.640	44.100	43.355	44.080	42.701	1,276
2023-08-28	43.070	43.320	43.070	43.135	41.786	365
2023-08-25	42.400	43.010	42.275	42.435	41.108	1,274
2023-08-24	44.480	44.480	42.445	42.445	41.117	3,940
2023-08-23	43.830	43.830	42.500	43.550	42.188	1,289
2023-08-22	43.700	44.070	43.590	43.590	42.227	1,084
2023-08-21	42.265	42.670	42.265	42.540	41.209	797
2023-08-18	41.995	42.220	41.800	42.105	40.788	2,057
2023-08-17	42.630	42.730	42.180	42.250	40.929	2,305
2023-08-16	43.335	43.740	43.090	43.090	41.742	123
2023-08-15	43.860	43.860	43.235	43.235	41.883	2,478
2023-08-14	43.160	43.510	43.160	43.510	42.149	2,009
2023-08-11	44.280	44.280	43.130	43.130	41.781	2,303
2023-08-10	44.725	44.940	44.500	44.500	43.108	1,541
2023-08-09	45.020	45.220	44.070	44.125	42.745	2,533
2023-08-08	45.040	45.170	44.280	44.405	43.016	2,913
2023-08-07	45.285	45.720	44.945	44.945	43.539	2,028
2023-08-04	46.370	46.380	45.360	45.400	43.980	4,039
2023-08-03	46.380	47.060	45.550	46.530	45.075	2,222
2023-08-02	47.665	48.555	47.665	47.875	46.378	892
2023-08-01	48.570	48.710	48.360	48.520	47.002	1,470
2023-07-31	48.430	48.870	47.970	48.590	47.070	1,371
2023-07-28	49.785	49.820	48.145	48.420	46.906	3,750
2023-07-27	44.560	50.450	44.505	50.450	48.872	19,245
2023-07-26	46.455	46.620	46.205	46.310	44.862	612
2023-07-25	45.945	46.755	45.760	46.755	45.293	577
2023-07-24	45.615	46.090	45.570	45.605	44.179	741
2023-07-21	45.605	45.880	45.545	45.710	44.280	2,041
2023-07-20	46.025	46.410	45.930	46.215	44.769	577
2023-07-19	47.325	47.325	46.725	46.950	45.481	1,290
2023-07-18	46.800	46.950	46.665	46.810	45.346	2,735
2023-07-17	46.430	46.780	46.000	46.780	45.317	1,170
2023-07-14	47.605	47.720	47.085	47.305	45.825	3,477
2023-07-13	46.750	47.400	46.715	47.120	45.646	5,548
2023-07-12	45.435	46.520	45.435	46.470	45.017	2,071
2023-07-11	44.460	45.000	44.280	44.415	43.026	2,196
2023-07-10	43.785	44.100	43.785	44.100	42.721	541
2023-07-07	43.115	43.820	42.820	43.780	42.411	2,256
2023-07-06	43.890	44.080	42.940	43.035	41.689	2,912
2023-07-05	45.020	45.580	44.940	45.345	43.927	1,330
2023-07-04	45.675	46.010	45.420	45.465	44.043	2,574
2023-07-03	46.150	46.260	45.740	45.745	44.314	1,309
2023-06-30	45.020	45.655	45.000	45.655	44.227	2,349

← NewerPage 14 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.