STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	33.855	34.370	33.855	34.165	32.920	1,151
2022-07-22	34.175	34.290	33.935	33.940	32.704	4,640
2022-07-21	34.160	34.190	33.885	34.070	32.829	129
2022-07-20	33.120	33.840	33.120	33.825	32.593	1,474
2022-07-19	32.140	33.300	31.450	33.300	32.087	2,495
2022-07-18	32.330	32.650	32.295	32.375	31.196	23,336
2022-07-15	31.595	32.325	31.595	32.325	31.147	10,856
2022-07-14	31.205	31.330	31.015	31.290	30.150	7,420
2022-07-13	30.890	31.250	30.705	31.145	30.010	7,764
2022-07-12	30.680	31.125	30.680	31.125	29.991	4,383
2022-07-11	30.115	31.015	30.115	30.995	29.866	1,849
2022-07-08	29.560	30.800	29.505	30.800	29.678	1,646
2022-07-07	29.710	30.205	29.710	30.205	29.105	30
2022-07-06	28.555	29.350	28.535	29.350	28.281	1,060
2022-07-05	28.610	28.610	27.500	28.030	27.009	1,422
2022-07-04	29.275	29.295	28.565	28.610	27.568	746
2022-07-01	29.030	29.820	29.030	29.100	28.040	4,093
2022-06-30	30.060	30.230	29.490	29.965	28.873	3,900
2022-06-29	30.945	31.075	30.645	30.815	29.692	1,533
2022-06-28	32.405	32.405	31.395	31.395	30.251	3,179
2022-06-27	32.110	32.160	31.680	31.835	30.675	825
2022-06-24	31.120	32.060	31.015	31.775	30.617	2,849
2022-06-23	31.095	31.565	31.000	31.130	29.996	1,432
2022-06-22	31.490	31.805	31.125	31.635	30.483	3,588
2022-06-21	32.085	32.340	32.085	32.300	31.123	62
2022-06-20	31.795	31.795	31.500	31.555	30.405	4,820
2022-06-17	32.050	32.120	31.325	31.705	30.499	2,472
2022-06-16	33.370	33.370	31.705	31.710	30.504	3,899
2022-06-15	33.010	33.655	32.865	33.655	32.375	3,526
2022-06-14	32.650	32.855	31.980	32.470	31.235	5,844
2022-06-13	33.070	33.155	32.545	32.545	31.307	2,567
2022-06-10	35.420	35.605	34.515	34.515	33.202	3,607
2022-06-09	36.000	36.415	35.615	36.200	34.823	1,249
2022-06-08	37.150	37.150	36.940	36.940	35.535	140
2022-06-07	36.715	36.835	36.355	36.765	35.367	2,005
2022-06-06	37.615	37.615	37.035	37.035	35.626	903
2022-06-03	37.585	37.600	36.825	36.840	35.439	668
2022-06-02	37.610	37.710	37.255	37.710	36.276	7,564
2022-06-01	37.685	37.685	37.030	37.030	35.622	541
2022-05-31	37.700	37.700	37.200	37.230	35.814	166
2022-05-30	38.170	38.205	37.640	37.640	36.208	20,972
2022-05-27	36.655	37.275	36.600	37.275	35.857	1,451
2022-05-26	34.990	35.290	34.990	35.290	33.948	457
2022-05-25	35.410	35.950	35.210	35.745	34.385	325
2022-05-24	36.140	36.180	35.555	35.640	34.284	1,492
2022-05-23	37.145	37.145	36.575	36.790	35.391	237
2022-05-20	37.410	37.795	36.560	36.560	35.169	427
2022-05-19	36.875	37.680	36.875	37.680	36.247	81
2022-05-18	38.235	38.235	37.355	37.990	36.545	380
2022-05-17	37.715	38.425	37.715	37.960	36.516	5,775
2022-05-16	37.780	37.780	37.105	37.105	35.694	1,350
2022-05-13	36.460	37.815	36.460	37.815	36.377	2,016
2022-05-12	34.025	35.730	34.025	35.695	34.337	3,188
2022-05-11	34.025	34.370	33.725	34.370	33.063	1,315
2022-05-10	33.525	33.545	33.435	33.435	32.163	177
2022-05-09	34.545	34.570	33.400	33.400	32.130	952
2022-05-06	34.980	35.250	34.010	35.250	33.909	2,784
2022-05-05	36.260	36.260	35.095	35.165	33.828	81
2022-05-04	35.785	35.940	35.045	35.045	33.712	1,731
2022-05-03	35.550	35.800	35.330	35.705	34.347	1,550

← NewerPage 19 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.