STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	41.010	41.140	39.475	39.475	37.922	2,786
2022-02-02	42.010	42.110	41.355	41.355	39.728	1,024
2022-02-01	41.575	41.970	41.220	41.485	39.853	4,121
2022-01-31	40.865	41.210	40.695	41.175	39.555	1,966
2022-01-28	40.795	40.795	39.450	39.980	38.407	12,135
2022-01-27	40.510	42.135	40.455	40.570	38.974	22,610
2022-01-26	39.435	39.995	39.390	39.840	38.273	3,658
2022-01-25	39.300	39.495	38.650	38.650	37.129	4,239
2022-01-24	40.395	40.600	38.425	38.665	37.144	3,056
2022-01-21	40.600	40.670	39.945	40.650	39.051	8,999
2022-01-20	41.660	41.715	40.900	41.385	39.757	2,020
2022-01-19	41.965	42.345	41.265	41.265	39.641	2,054
2022-01-18	42.975	43.150	42.605	42.605	40.929	625
2022-01-17	43.225	43.725	42.965	43.725	42.005	2,426
2022-01-14	43.160	43.540	42.770	42.950	41.260	1,632
2022-01-13	42.905	44.500	42.900	43.840	42.115	2,202
2022-01-12	43.030	43.065	42.140	42.305	40.641	2,955
2022-01-11	43.205	43.555	42.650	42.650	40.972	753
2022-01-10	44.845	44.845	42.190	42.380	40.713	3,363
2022-01-07	44.110	45.410	44.005	44.310	42.567	6,765
2022-01-06	42.810	43.180	42.340	43.180	41.481	4,565
2022-01-05	43.835	43.845	43.605	43.635	41.918	600
2022-01-04	44.170	44.405	43.030	43.290	41.587	9,956
2022-01-03	43.700	44.045	43.485	43.935	42.206	2,771
2021-12-30	43.835	44.145	43.700	43.895	42.168	998
2021-12-29	43.860	44.000	43.580	43.580	41.865	607
2021-12-28	44.085	44.290	43.950	43.985	42.254	1,516
2021-12-27	42.970	44.000	42.935	43.905	42.178	1,785
2021-12-23	42.545	44.000	42.545	44.000	42.269	434
2021-12-22	42.140	42.540	41.765	42.540	40.866	1,213
2021-12-21	42.065	42.305	41.700	42.305	40.641	1,276
2021-12-20	40.510	41.710	40.400	41.710	40.069	2,565
2021-12-17	41.295	41.320	40.235	41.320	39.694	1,127
2021-12-16	43.425	43.640	42.140	42.375	40.708	7,779
2021-12-15	42.275	42.750	42.275	42.615	40.938	9,344
2021-12-14	42.105	42.485	41.705	41.730	40.088	901
2021-12-13	42.655	43.150	42.490	42.600	40.924	1,620
2021-12-10	42.405	43.045	42.405	42.430	40.710	1,122
2021-12-09	43.440	43.440	42.000	42.000	40.297	1,182
2021-12-08	44.140	44.350	43.190	43.190	41.439	4,001
2021-12-07	43.685	44.480	43.685	44.480	42.677	650
2021-12-06	42.475	42.490	41.880	42.090	40.384	4,254
2021-12-03	42.160	42.235	41.610	41.880	40.182	1,587
2021-12-02	43.575	43.610	41.535	41.995	40.293	14,939
2021-12-01	43.690	45.085	43.500	44.990	43.166	1,464
2021-11-30	42.380	43.340	42.380	43.100	41.353	1,045
2021-11-29	42.565	43.060	42.080	43.060	41.314	3,780
2021-11-26	42.655	42.920	41.800	42.280	40.566	5,116
2021-11-25	43.960	44.095	43.395	43.885	42.106	1,202
2021-11-24	44.330	44.330	43.025	43.700	41.929	5,514
2021-11-23	44.990	44.990	44.010	44.255	42.461	3,200
2021-11-22	45.925	46.185	45.360	45.725	43.871	1,965
2021-11-19	45.555	45.820	45.485	45.515	43.670	646
2021-11-18	45.510	45.720	45.450	45.450	43.608	1,753
2021-11-17	45.450	45.875	45.430	45.790	43.934	10,227
2021-11-16	45.165	45.400	44.665	45.400	43.560	1,504
2021-11-15	45.045	45.050	44.740	44.875	43.056	1,902
2021-11-12	44.485	44.795	44.290	44.785	42.970	307
2021-11-11	43.360	44.240	43.360	44.240	42.447	2,591
2021-11-10	43.850	43.850	43.075	43.785	42.010	3,581

← NewerPage 21 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.