Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← SGM.XETRA stock page

STMicroelectronics N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	44.450	44.585	43.965	43.965	42.183	4,106
2021-11-08	44.205	44.695	44.205	44.680	42.869	2,210
2021-11-05	43.975	44.125	43.725	43.900	42.120	6,723
2021-11-04	42.795	43.500	42.515	42.860	41.123	1,641
2021-11-03	41.875	42.405	41.850	42.405	40.686	1,182
2021-11-02	41.275	41.735	41.195	41.735	40.043	1,835
2021-11-01	41.340	41.560	41.000	41.120	39.453	1,209
2021-10-29	40.615	41.060	40.235	40.885	39.228	3,884
2021-10-28	39.255	41.425	39.210	41.305	39.631	11,997
2021-10-27	38.455	38.815	38.075	38.815	37.242	1,913
2021-10-26	38.475	38.925	38.475	38.500	36.939	3,644
2021-10-25	37.760	38.255	37.760	38.255	36.704	1,264
2021-10-22	37.780	38.115	37.710	37.875	36.340	3,994
2021-10-21	37.090	37.515	37.070	37.425	35.908	1,155
2021-10-20	36.660	37.105	36.660	36.855	35.361	1,576

← NewerPage 22 of 22 · 1,275 trading days

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.