STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	48.785	48.900	48.290	48.650	47.070	1,242
2023-03-31	48.675	48.745	48.390	48.720	47.138	1,378
2023-03-30	47.985	48.610	47.875	48.610	47.031	8,329
2023-03-29	46.415	47.400	46.415	47.400	45.861	10,044
2023-03-28	46.160	46.160	44.480	44.490	43.045	1,510
2023-03-27	46.030	46.280	45.800	45.800	44.313	3,617
2023-03-24	46.965	46.995	45.355	45.985	44.492	2,132
2023-03-23	46.420	47.210	46.030	47.195	45.662	2,027
2023-03-22	45.975	46.355	45.895	46.205	44.704	201
2023-03-21	45.870	46.280	45.625	46.000	44.506	1,072
2023-03-20	44.915	45.560	44.210	44.990	43.529	1,897
2023-03-17	45.765	46.140	45.035	45.035	43.521	4,893
2023-03-16	45.235	45.425	43.770	45.425	43.898	4,487
2023-03-15	45.705	45.775	44.100	44.280	42.792	6,780
2023-03-14	44.795	46.340	44.320	46.340	44.783	9,219
2023-03-13	45.915	45.915	43.915	44.335	42.845	29,311
2023-03-10	45.515	46.550	45.510	46.550	44.986	1,364
2023-03-09	46.295	47.350	46.135	47.035	45.454	4,072
2023-03-08	44.970	46.990	44.970	46.990	45.411	1,549
2023-03-07	45.455	45.480	44.895	44.955	43.444	1,192
2023-03-06	45.675	45.800	45.505	45.800	44.261	1,038
2023-03-03	45.135	45.485	44.950	45.335	43.811	2,480
2023-03-02	43.350	44.230	42.600	44.230	42.744	12,975
2023-03-01	45.780	46.140	45.465	45.465	43.937	559
2023-02-28	45.425	45.720	45.425	45.430	43.903	2,056
2023-02-27	45.105	45.740	44.890	44.890	43.381	871
2023-02-24	45.550	45.550	44.640	44.640	43.140	2,081
2023-02-23	45.205	45.695	45.205	45.260	43.739	577
2023-02-22	44.750	44.750	44.310	44.605	43.106	2,649
2023-02-21	45.260	45.395	44.780	44.855	43.348	4,090
2023-02-20	45.800	45.800	45.250	45.250	43.729	1,342
2023-02-17	45.715	46.200	45.610	46.200	44.647	2,252
2023-02-16	46.615	46.720	46.230	46.535	44.971	1,311
2023-02-15	45.630	46.270	45.630	46.245	44.691	4,787
2023-02-14	45.615	45.995	45.480	45.995	44.449	363
2023-02-13	45.020	45.345	44.910	45.345	43.821	421
2023-02-10	45.630	45.880	44.780	44.975	43.463	4,304
2023-02-09	45.880	46.185	45.830	46.185	44.633	196
2023-02-08	46.000	46.080	45.210	45.410	43.884	623
2023-02-07	45.040	45.310	45.040	45.310	43.787	3
2023-02-06	45.265	45.320	44.280	45.170	43.652	3,468
2023-02-03	45.820	45.820	44.760	44.760	43.256	1,134
2023-02-02	45.375	45.990	45.375	45.695	44.159	957
2023-02-01	43.245	43.860	43.125	43.125	41.676	543
2023-01-31	43.445	43.445	42.340	43.440	41.980	2,267
2023-01-30	43.590	43.890	43.000	43.000	41.555	3,314
2023-01-27	42.650	44.000	42.270	43.640	42.173	7,184
2023-01-26	42.850	43.010	41.520	42.405	40.980	14,743
2023-01-25	38.925	39.420	38.880	39.400	38.076	5,733
2023-01-24	39.440	39.510	39.030	39.120	37.805	1,246
2023-01-23	38.500	39.025	38.250	39.025	37.713	300
2023-01-20	37.720	38.060	37.720	38.040	36.762	558
2023-01-19	39.140	39.140	37.970	37.970	36.694	1,580
2023-01-18	38.810	40.000	38.810	39.290	37.970	895
2023-01-17	38.450	38.900	38.360	38.710	37.409	2,746
2023-01-16	37.940	37.940	37.630	37.630	36.365	53
2023-01-13	37.240	37.850	37.240	37.850	36.578	160
2023-01-12	37.480	37.630	37.080	37.325	36.071	2,373
2023-01-11	36.930	37.325	36.650	37.325	36.071	1,197
2023-01-10	37.040	37.120	36.940	37.080	35.834	680

← NewerPage 16 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.