STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	41.000	41.470	40.615	40.985	39.752	1,531,891
2023-09-28	39.550	40.505	39.550	40.505	39.286	1,582,083
2023-09-27	39.765	40.185	39.650	39.820	38.622	801,040
2023-09-26	40.075	40.300	39.700	39.735	38.540	1,313,318
2023-09-25	40.255	40.380	39.570	40.340	39.126	1,289,137
2023-09-22	40.010	40.525	39.815	40.270	39.059	1,081,686
2023-09-21	40.450	40.740	39.930	40.380	39.165	1,623,195
2023-09-20	40.600	41.170	40.550	40.705	39.480	998,345
2023-09-19	40.570	40.755	40.160	40.445	39.228	1,370,478
2023-09-18	40.975	41.080	40.180	40.650	39.427	1,758,950
2023-09-15	42.160	42.200	41.235	41.340	40.045	3,045,016
2023-09-14	41.490	41.830	41.010	41.745	40.438	1,819,298
2023-09-13	40.800	41.415	40.745	41.315	40.021	1,030,599
2023-09-12	41.305	41.580	40.800	41.275	39.982	911,238
2023-09-11	41.300	41.820	40.870	41.080	39.793	1,127,387
2023-09-08	41.200	41.835	40.705	41.380	40.084	1,379,885
2023-09-07	42.430	42.495	40.745	41.085	39.798	2,434,830
2023-09-06	43.690	43.890	42.720	42.845	41.503	1,201,152
2023-09-05	43.265	43.605	42.990	43.490	42.128	906,451
2023-09-04	43.830	44.160	43.470	43.475	42.113	699,255
2023-09-01	43.670	44.000	43.350	43.555	42.191	945,156
2023-08-31	43.850	44.020	43.580	43.665	42.297	2,211,750
2023-08-30	44.025	44.160	43.345	43.670	42.302	1,148,933
2023-08-29	43.885	44.145	43.265	44.115	42.733	1,414,885
2023-08-28	43.155	43.485	42.860	43.170	41.818	940,028
2023-08-25	42.030	43.045	41.955	42.440	41.111	1,353,511
2023-08-24	44.500	44.820	42.445	42.510	41.179	1,650,619
2023-08-23	43.760	43.990	42.195	43.590	42.225	1,823,111
2023-08-22	43.200	44.160	43.010	43.605	42.239	1,606,029
2023-08-21	42.185	42.810	42.165	42.555	41.222	851,053
2023-08-18	42.165	42.315	41.755	42.150	40.830	1,281,037
2023-08-17	42.630	42.770	42.140	42.310	40.985	1,470,940
2023-08-16	43.150	43.875	43.040	43.115	41.765	801,672
2023-08-15	43.820	43.870	43.035	43.250	41.895	851,859
2023-08-14	43.130	43.650	42.995	43.535	42.171	1,037,726
2023-08-11	44.190	44.345	43.145	43.155	41.803	2,160,091
2023-08-10	44.495	45.080	44.335	44.490	43.097	1,486,640
2023-08-09	45.085	45.350	44.040	44.130	42.748	1,214,374
2023-08-08	45.000	45.355	44.220	44.385	42.995	1,426,914
2023-08-07	45.580	45.740	44.950	44.970	43.561	1,053,600
2023-08-04	46.725	46.740	45.185	45.400	43.978	2,397,869
2023-08-03	46.475	47.110	45.405	46.600	45.140	2,438,977
2023-08-02	47.895	48.590	47.565	47.905	46.405	1,382,424
2023-08-01	48.800	49.110	48.235	48.535	47.015	906,358
2023-07-31	48.575	48.950	47.740	48.625	47.102	1,977,940
2023-07-28	50.010	50.040	47.890	48.395	46.879	3,101,263
2023-07-27	45.650	50.460	44.410	50.460	48.880	4,738,665
2023-07-26	46.495	46.870	46.030	46.330	44.879	1,594,472
2023-07-25	45.915	46.860	45.630	46.785	45.320	1,424,611
2023-07-24	45.535	46.110	45.385	45.670	44.240	1,271,144
2023-07-21	45.645	46.020	45.405	45.710	44.278	2,161,693
2023-07-20	46.080	46.645	45.655	46.225	44.777	1,652,525
2023-07-19	47.400	47.400	46.665	46.935	45.465	1,016,694
2023-07-18	46.940	46.950	46.565	46.795	45.329	869,444
2023-07-17	46.380	46.950	46.070	46.810	45.344	1,165,724
2023-07-14	47.565	47.725	47.045	47.330	45.848	761,071
2023-07-13	46.750	47.460	46.600	47.170	45.693	1,658,279
2023-07-12	45.260	46.665	45.110	46.485	45.029	2,391,598
2023-07-11	44.345	44.935	44.070	44.405	43.014	1,141,039
2023-07-10	43.640	44.105	43.385	44.105	42.724	1,252,836

← NewerPage 14 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.