STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	37.040	37.120	36.940	37.080	35.834	680
2023-01-09	35.990	37.380	35.990	37.265	36.013	786
2023-01-06	34.585	35.510	34.585	35.430	34.239	498
2023-01-05	34.160	34.300	34.070	34.300	33.147	1,174
2023-01-04	33.730	34.590	33.560	34.585	33.423	3,333
2023-01-03	33.710	34.510	33.460	33.530	32.403	1,608
2023-01-02	33.475	33.500	33.240	33.280	32.162	348
2022-12-30	33.310	33.320	33.070	33.070	31.959	438
2022-12-29	32.940	33.480	32.930	33.480	32.355	482
2022-12-28	33.290	33.290	32.770	32.770	31.669	1,260
2022-12-27	33.880	33.880	33.140	33.200	32.084	315
2022-12-23	33.895	34.000	33.530	33.595	32.466	3,626
2022-12-22	35.050	35.050	33.830	33.860	32.722	543
2022-12-21	34.670	35.115	34.640	35.115	33.935	3,260
2022-12-20	34.335	34.655	34.320	34.500	33.341	980
2022-12-19	35.310	35.310	34.530	34.590	33.428	3,093
2022-12-16	35.150	35.150	34.720	34.920	33.746	2,021
2022-12-15	36.700	36.710	35.335	35.370	34.181	1,071
2022-12-14	37.575	37.575	37.190	37.200	35.950	1,290
2022-12-13	37.000	38.510	36.920	37.715	36.447	5,159
2022-12-12	36.345	36.920	36.345	36.455	35.230	2,048
2022-12-09	36.800	36.970	36.710	36.870	35.580	2,896
2022-12-08	36.000	36.430	35.870	36.405	35.131	5,166
2022-12-07	35.720	36.030	35.460	35.685	34.436	2,630
2022-12-06	36.815	36.840	36.210	36.215	34.948	694
2022-12-05	36.350	36.890	36.350	36.600	35.319	3,047
2022-12-02	36.700	36.810	36.220	36.660	35.377	779
2022-12-01	37.575	37.910	36.825	36.875	35.585	1,091
2022-11-30	35.960	36.190	35.860	35.865	34.610	1,177
2022-11-29	36.360	36.510	35.720	36.355	35.083	6,593
2022-11-28	36.820	36.820	36.350	36.350	35.078	612
2022-11-25	37.400	37.400	37.100	37.140	35.840	1,183
2022-11-24	37.580	37.580	37.315	37.315	36.009	290
2022-11-23	36.980	37.470	36.590	37.365	36.058	2,051
2022-11-22	36.530	37.020	36.530	36.950	35.657	1,536
2022-11-21	36.995	37.250	36.910	36.940	35.647	2,675
2022-11-18	36.850	37.360	36.850	36.960	35.667	3,236
2022-11-17	36.900	36.980	35.750	36.635	35.353	2,852
2022-11-16	37.990	38.000	36.610	36.685	35.401	4,351
2022-11-15	37.100	37.850	37.000	37.640	36.323	4,054
2022-11-14	36.415	37.180	36.100	36.965	35.672	5,346
2022-11-11	36.135	36.380	35.650	35.865	34.610	1,837
2022-11-10	33.040	35.780	32.930	35.745	34.494	5,212
2022-11-09	33.470	33.470	33.100	33.165	32.005	4,445
2022-11-08	32.230	33.550	32.230	33.495	32.323	4,556
2022-11-07	31.400	32.155	31.400	32.085	30.962	1,907
2022-11-04	31.290	32.370	31.200	31.890	30.774	6,913
2022-11-03	30.970	31.130	30.460	30.855	29.775	5,793
2022-11-02	31.680	31.790	31.390	31.390	30.292	2,142
2022-11-01	31.975	32.390	31.800	32.050	30.929	4,384
2022-10-31	31.820	32.190	31.560	31.560	30.456	6,623
2022-10-28	31.795	31.890	30.510	31.755	30.644	12,067
2022-10-27	34.315	34.315	32.060	32.475	31.339	26,566
2022-10-26	34.330	34.940	34.020	34.895	33.674	4,544
2022-10-25	34.265	35.170	33.810	35.170	33.939	1,064
2022-10-24	33.970	34.220	33.600	34.065	32.873	5,984
2022-10-21	32.990	33.840	32.680	33.265	32.101	2,253
2022-10-20	32.780	33.600	32.600	33.590	32.415	5,371
2022-10-19	32.750	32.890	32.180	32.755	31.609	3,024
2022-10-18	33.240	33.860	32.800	32.800	31.652	2,382

← NewerPage 17 of 22 · 1,276 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.