STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	45.350	45.635	45.080	45.525	44.208	835,907
2023-12-20	45.930	45.990	45.570	45.840	44.514	712,370
2023-12-19	45.665	46.085	45.205	45.820	44.495	867,520
2023-12-18	46.255	46.535	45.385	45.510	44.193	1,460,911
2023-12-15	46.155	47.020	46.090	46.815	45.461	3,073,763
2023-12-14	45.065	45.595	44.940	45.595	44.276	2,301,343
2023-12-13	44.800	44.875	44.195	44.270	42.989	1,321,851
2023-12-12	44.855	44.900	44.375	44.540	43.252	1,270,605
2023-12-11	44.185	44.755	44.090	44.500	43.213	946,526
2023-12-08	44.075	44.610	43.825	44.385	43.050	1,743,748
2023-12-07	44.145	44.265	43.570	43.845	42.526	1,384,217
2023-12-06	44.480	44.800	44.285	44.550	43.210	1,251,860
2023-12-05	43.300	44.340	43.275	44.050	42.725	1,190,387
2023-12-04	43.845	44.000	43.315	43.365	42.060	1,050,257
2023-12-01	43.430	44.180	43.400	43.730	42.414	1,081,775
2023-11-30	43.780	44.310	43.360	43.455	42.148	3,713,757
2023-11-29	41.710	43.375	41.710	43.035	41.740	2,046,302
2023-11-28	41.360	41.985	41.330	41.840	40.581	1,029,080
2023-11-27	41.775	42.055	41.495	41.620	40.368	723,824
2023-11-24	41.535	41.815	41.375	41.815	40.557	945,246
2023-11-23	41.635	41.700	41.330	41.595	40.344	643,061
2023-11-22	41.395	42.065	41.390	41.750	40.494	980,706
2023-11-21	42.400	42.560	41.350	41.410	40.164	1,143,716
2023-11-20	41.860	42.255	41.820	42.200	40.931	721,861
2023-11-17	41.770	42.185	41.770	41.925	40.664	1,464,301
2023-11-16	41.995	42.270	41.700	41.795	40.538	1,626,594
2023-11-15	40.455	42.380	40.425	42.275	41.003	3,107,603
2023-11-14	38.855	40.490	38.550	40.145	38.937	2,306,275
2023-11-13	39.045	39.170	38.355	38.670	37.507	1,310,325
2023-11-10	38.175	38.690	37.700	38.615	37.453	1,175,605
2023-11-09	38.340	38.680	38.030	38.560	37.400	1,302,177
2023-11-08	38.060	38.540	37.845	38.300	37.148	833,301
2023-11-07	38.180	38.555	37.615	38.290	37.138	1,383,120
2023-11-06	38.700	38.805	37.930	38.095	36.949	1,295,548
2023-11-03	37.730	38.720	37.460	38.420	37.264	2,299,372
2023-11-02	36.700	38.220	36.605	37.720	36.585	2,505,189
2023-11-01	36.405	36.855	36.060	36.135	35.048	1,844,285
2023-10-31	35.640	36.360	35.170	35.980	34.898	2,390,264
2023-10-30	38.000	38.260	35.150	35.265	34.204	3,678,065
2023-10-27	38.460	38.535	37.070	37.540	36.411	2,414,157
2023-10-26	35.600	39.380	35.215	38.955	37.783	4,010,215
2023-10-25	37.090	37.400	36.720	37.125	36.008	2,447,052
2023-10-24	37.725	37.790	37.240	37.430	36.304	2,343,540
2023-10-23	37.700	37.930	37.135	37.815	36.677	1,553,391
2023-10-20	38.365	38.600	37.680	37.740	36.605	2,369,475
2023-10-19	39.655	40.040	38.885	38.935	37.764	2,508,132
2023-10-18	40.025	40.600	39.640	39.855	38.656	1,546,665
2023-10-17	40.955	41.175	39.630	40.655	39.432	1,811,384
2023-10-16	41.035	41.530	40.795	41.270	40.028	1,475,415
2023-10-13	42.240	42.325	41.125	41.160	39.922	1,500,228
2023-10-12	42.740	42.740	42.125	42.435	41.158	1,194,667
2023-10-11	42.465	42.825	41.600	42.380	41.105	1,123,187
2023-10-10	42.015	42.690	41.880	42.670	41.386	1,166,931
2023-10-09	42.060	42.240	41.375	41.585	40.334	1,298,656
2023-10-06	41.245	42.055	41.130	42.055	40.790	1,348,728
2023-10-05	41.350	41.860	40.940	40.985	39.752	1,414,220
2023-10-04	39.855	41.230	39.630	41.200	39.961	1,688,022
2023-10-03	40.845	41.175	40.205	40.355	39.141	997,685
2023-10-02	41.205	41.525	40.685	41.050	39.815	1,000,104
2023-09-29	41.000	41.470	40.615	40.985	39.752	1,531,891

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0801 EUR
2026-06-22	0.0801 EUR
2026-03-23	0.0801 EUR
2025-12-15	0.0801 EUR
2025-09-22	0.0801 EUR
2025-06-23	0.0801 EUR
2025-03-24	0.0801 EUR
2024-12-16	0.0801 EUR
2024-09-23	0.0801 EUR
2024-06-24	0.0801 EUR
2024-03-18	0.0534 EUR
2023-12-11	0.0534 EUR
2023-09-18	0.0534 EUR
2023-06-26	0.0534 EUR
2023-03-20	0.0534 EUR
2022-12-12	0.0534 EUR
2022-09-19	0.0534 EUR
2022-06-20	0.0534 EUR
2022-03-21	0.0534 EUR
2021-12-13	0.0534 EUR
2021-09-20	0.0534 EUR
2021-06-21	0.0534 EUR
2021-03-22	0.0374 EUR
2020-12-14	0.0374 EUR
2020-09-21	0.0374 EUR
2020-06-22	0.0374 EUR
2020-03-16	0.0534 EUR
2019-12-16	0.0534 EUR
2019-09-16	0.0534 EUR
2019-06-17	0.0534 EUR
2019-03-18	0.0534 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.