STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	44.400	44.655	44.280	44.595	43.200	1,501
2023-06-28	43.815	44.325	43.700	44.325	42.939	1,193
2023-06-27	43.415	43.415	43.020	43.120	41.771	2,264
2023-06-26	42.960	43.800	42.960	43.520	42.159	1,340
2023-06-23	43.375	43.455	42.480	42.675	41.289	1,004
2023-06-22	42.850	43.730	42.850	43.730	42.310	2,061
2023-06-21	44.330	44.720	43.475	43.575	42.160	2,441
2023-06-20	44.555	44.965	44.405	44.535	43.089	2,488
2023-06-19	45.485	45.580	44.890	44.985	43.524	534
2023-06-16	45.385	45.830	45.385	45.600	44.119	1,696
2023-06-15	46.165	46.400	44.970	45.505	44.027	6,835
2023-06-14	45.720	46.180	45.000	45.000	43.539	2,744
2023-06-13	45.935	46.200	45.330	45.440	43.964	5,100
2023-06-12	44.130	45.480	44.130	45.435	43.959	5,939
2023-06-09	43.620	45.000	43.620	45.000	43.539	1,396
2023-06-08	42.630	43.585	42.500	43.565	42.150	3,549
2023-06-07	41.705	43.190	41.705	43.190	41.787	2,072
2023-06-06	41.270	41.815	41.030	41.765	40.409	2,493
2023-06-05	42.085	42.090	41.310	41.495	40.147	2,812
2023-06-02	41.885	42.035	41.655	41.995	40.631	1,666
2023-06-01	40.630	41.755	40.535	41.755	40.399	575
2023-05-31	39.810	41.025	39.810	40.900	39.572	1,417
2023-05-30	40.230	41.650	40.230	40.485	39.170	4,623
2023-05-29	40.925	40.925	40.210	40.330	39.020	4,803
2023-05-26	39.795	40.740	39.390	40.600	39.282	1,743
2023-05-25	39.735	39.840	38.795	39.165	37.893	3,686
2023-05-24	40.545	40.650	39.050	39.280	38.004	2,971
2023-05-23	41.800	41.800	41.415	41.515	40.167	939
2023-05-22	41.720	41.900	41.430	41.840	40.481	2,386
2023-05-19	41.630	41.910	41.515	41.515	40.167	3,496
2023-05-18	40.485	41.185	40.320	41.070	39.736	3,606
2023-05-17	39.270	39.780	39.130	39.760	38.469	1,756
2023-05-16	39.205	39.515	39.100	39.460	38.179	2,700
2023-05-15	38.965	38.970	38.585	38.740	37.482	1,263
2023-05-12	38.555	39.020	38.555	38.875	37.613	975
2023-05-11	39.010	39.110	38.125	38.125	36.887	1,833
2023-05-10	38.625	39.320	38.310	39.115	37.845	820
2023-05-09	38.600	39.020	38.570	39.020	37.753	176
2023-05-08	38.585	38.790	38.460	38.680	37.424	482
2023-05-05	37.860	38.545	37.845	38.545	37.293	2,613
2023-05-04	38.350	38.350	37.350	37.505	36.287	1,708
2023-05-03	39.100	39.155	38.435	38.435	37.187	1,130
2023-05-02	39.455	39.810	39.160	39.310	38.033	5,234
2023-04-28	38.815	38.850	38.150	38.530	37.279	2,854
2023-04-27	41.525	41.525	37.795	38.725	37.467	32,960
2023-04-26	41.555	42.250	41.315	42.250	40.878	1,981
2023-04-25	42.000	42.020	41.760	41.865	40.505	638
2023-04-24	42.850	42.870	42.370	42.400	41.023	2,701
2023-04-21	43.080	43.220	42.910	43.160	41.758	2,133
2023-04-20	45.180	45.180	43.100	43.390	41.981	4,600
2023-04-19	45.470	45.470	45.000	45.070	43.606	752
2023-04-18	45.955	46.090	45.955	46.040	44.545	147
2023-04-17	45.935	46.010	45.675	45.675	44.192	777
2023-04-14	46.550	46.570	46.110	46.275	44.772	3,629
2023-04-13	45.885	46.735	45.885	46.335	44.830	2,657
2023-04-12	45.925	46.385	45.550	45.610	44.129	1,884
2023-04-11	46.400	46.680	46.260	46.310	44.806	1,758
2023-04-06	46.340	46.340	45.715	45.940	44.448	886
2023-04-05	47.005	47.005	45.675	45.675	44.192	3,749
2023-04-04	48.315	48.420	47.655	47.760	46.209	607

← NewerPage 15 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.