STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	32.155	33.060	32.010	32.535	31.397	1,843
2022-10-14	33.000	33.010	31.835	31.835	30.721	6,944
2022-10-13	31.210	32.625	30.100	32.625	31.483	7,873
2022-10-12	32.070	32.100	31.660	31.705	30.596	915
2022-10-11	32.800	32.850	31.920	32.160	31.035	7,899
2022-10-10	33.335	33.440	32.970	32.985	31.831	1,668
2022-10-07	34.790	34.840	33.685	33.685	32.506	4,285
2022-10-06	35.360	35.610	34.940	35.525	34.282	1,791
2022-10-05	34.380	35.090	34.190	34.965	33.742	5,236
2022-10-04	33.370	34.440	33.370	34.440	33.235	5,249
2022-10-03	31.660	32.685	31.340	32.685	31.541	4,011
2022-09-30	31.960	32.410	31.400	32.235	31.107	2,505
2022-09-29	33.140	33.220	31.860	31.865	30.750	6,135
2022-09-28	32.790	33.645	32.480	33.645	32.468	2,911
2022-09-27	34.600	35.340	34.540	34.540	33.331	2,398
2022-09-26	34.390	34.490	34.100	34.210	33.013	302
2022-09-23	34.550	34.550	33.750	33.760	32.579	383
2022-09-22	36.010	36.080	34.715	34.715	33.500	1,227
2022-09-21	35.490	36.880	35.450	36.855	35.565	915
2022-09-20	35.855	35.855	35.745	35.745	34.494	70
2022-09-19	35.240	35.960	34.960	35.815	34.562	5,232
2022-09-16	35.110	35.305	35.110	35.305	34.019	45
2022-09-15	36.050	36.050	35.570	35.750	34.448	125
2022-09-14	35.740	35.865	35.500	35.865	34.558	5,748
2022-09-13	37.000	37.000	35.830	36.590	35.257	771
2022-09-12	36.870	37.330	36.710	36.930	35.585	4,208
2022-09-09	37.000	37.000	36.825	36.945	35.599	231
2022-09-08	35.570	36.265	35.110	36.205	34.886	1,772
2022-09-07	34.770	35.770	34.625	35.625	34.327	2,376
2022-09-06	34.530	35.065	34.530	34.915	33.643	1,658
2022-09-05	34.445	34.815	34.345	34.815	33.547	1,015
2022-09-02	34.795	35.600	34.590	35.600	34.303	1,431
2022-09-01	34.290	34.430	34.200	34.280	33.031	102
2022-08-31	35.800	35.860	34.740	34.775	33.508	386
2022-08-30	35.415	35.985	34.990	35.305	34.019	1,160
2022-08-29	35.070	35.515	34.900	35.090	33.812	10,935
2022-08-26	36.880	36.880	36.880	36.880	35.536	1
2022-08-25	36.250	36.580	36.250	36.510	35.180	430
2022-08-24	35.320	36.000	35.320	35.915	34.607	832
2022-08-23	35.425	35.780	35.340	35.780	34.476	296
2022-08-22	36.305	36.305	35.615	35.615	34.318	584
2022-08-19	37.105	37.165	36.630	36.630	35.296	435
2022-08-18	36.150	37.150	36.130	37.150	35.797	2,752
2022-08-17	37.500	37.500	35.960	35.960	34.650	2,795
2022-08-16	37.680	37.695	37.380	37.555	36.187	685
2022-08-15	37.595	37.670	37.340	37.480	36.115	1,718
2022-08-12	36.840	37.220	36.530	37.135	35.782	840
2022-08-11	36.900	36.975	36.575	36.975	35.628	2,050
2022-08-10	35.240	36.630	35.240	36.605	35.271	724
2022-08-09	37.680	37.680	35.390	35.390	34.101	2,786
2022-08-08	38.030	38.095	37.300	37.395	36.033	2,210
2022-08-05	38.745	38.745	37.630	37.630	36.259	5,904
2022-08-04	38.590	38.980	38.505	38.630	37.223	12,736
2022-08-03	37.710	38.420	37.600	38.420	37.020	2,230
2022-08-02	37.110	37.590	36.925	37.590	36.221	427
2022-08-01	37.020	37.450	36.900	37.110	35.758	766
2022-07-29	36.515	37.205	36.510	36.980	35.633	752
2022-07-28	35.795	36.305	35.595	36.270	34.949	2,320
2022-07-27	34.485	35.005	34.480	35.005	33.730	707
2022-07-26	34.255	34.255	33.890	33.890	32.655	345

← NewerPage 18 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.