STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	43.190	43.830	42.750	43.800	42.428	1,422,137
2023-07-06	44.925	44.935	42.885	43.045	41.697	2,018,619
2023-07-05	45.060	45.735	44.900	45.370	43.949	1,790,237
2023-07-04	45.830	46.055	45.375	45.565	44.138	840,081
2023-07-03	46.000	46.300	45.640	45.760	44.327	1,289,408
2023-06-30	44.825	45.625	44.570	45.565	44.138	1,701,558
2023-06-29	44.200	44.750	43.980	44.605	43.208	985,862
2023-06-28	43.665	44.395	43.600	44.335	42.946	1,605,744
2023-06-27	43.475	43.525	42.920	43.075	41.726	1,660,805
2023-06-26	42.715	43.875	42.330	43.530	42.167	1,730,373
2023-06-23	43.500	43.615	42.450	42.635	41.249	1,316,072
2023-06-22	43.100	43.855	42.695	43.710	42.289	1,287,230
2023-06-21	44.260	44.770	43.420	43.545	42.129	1,233,447
2023-06-20	44.665	45.175	44.340	44.565	43.116	1,909,892
2023-06-19	45.635	45.810	44.865	45.000	43.537	1,155,735
2023-06-16	45.345	45.845	45.095	45.605	44.122	3,129,364
2023-06-15	46.200	46.475	44.880	45.485	44.006	1,634,657
2023-06-14	45.920	46.205	45.650	46.160	44.659	1,520,024
2023-06-13	46.000	46.250	45.330	45.630	44.146	2,116,546
2023-06-12	44.375	45.530	43.985	45.415	43.938	2,048,183
2023-06-09	43.575	44.530	43.345	44.100	42.666	2,085,157
2023-06-08	42.665	43.640	42.400	43.545	42.129	1,947,275
2023-06-07	41.935	43.285	41.670	43.085	41.684	2,456,970
2023-06-06	41.500	41.850	40.800	41.745	40.387	1,392,647
2023-06-05	41.910	42.140	41.235	41.600	40.247	1,503,897
2023-06-02	41.840	42.225	41.470	42.010	40.644	1,997,065
2023-06-01	40.670	41.770	40.510	41.770	40.412	2,231,721
2023-05-31	40.000	41.300	39.690	40.595	39.275	11,052,590
2023-05-30	40.450	41.700	40.210	40.660	39.338	2,347,184
2023-05-29	41.110	41.180	40.185	40.195	38.888	1,002,434
2023-05-26	39.700	41.000	39.345	40.680	39.357	2,453,100
2023-05-25	40.180	40.400	38.790	39.175	37.901	2,505,218
2023-05-24	41.300	41.300	39.055	39.305	38.027	3,162,446
2023-05-23	41.610	41.885	41.390	41.540	40.189	1,628,790
2023-05-22	41.650	41.940	41.425	41.840	40.479	1,548,447
2023-05-19	41.080	42.075	41.080	41.535	40.184	2,379,828
2023-05-18	40.215	41.215	40.215	41.150	39.812	2,007,184
2023-05-17	39.120	39.815	39.055	39.725	38.433	1,318,449
2023-05-16	38.930	39.585	38.930	39.500	38.215	1,769,074
2023-05-15	39.210	39.255	38.550	38.775	37.514	962,510
2023-05-12	38.305	39.020	38.300	38.975	37.708	1,483,248
2023-05-11	38.960	39.160	38.190	38.250	37.006	1,980,800
2023-05-10	38.615	39.420	38.250	39.140	37.867	1,843,167
2023-05-09	38.630	39.085	38.320	38.635	37.379	1,482,851
2023-05-08	38.760	38.870	38.445	38.710	37.451	1,439,270
2023-05-05	37.910	38.570	37.685	38.570	37.316	2,051,434
2023-05-04	38.410	38.530	37.260	37.575	36.353	2,351,379
2023-05-03	39.160	39.310	38.465	38.475	37.224	1,769,070
2023-05-02	39.335	39.865	39.090	39.155	37.882	3,163,462
2023-04-28	38.910	39.045	38.085	38.565	37.311	3,739,080
2023-04-27	42.300	42.330	37.700	38.610	37.354	8,361,920
2023-04-26	41.400	42.330	41.215	42.300	40.924	2,857,347
2023-04-25	42.260	42.345	41.550	41.885	40.523	1,742,316
2023-04-24	42.905	43.040	42.325	42.405	41.026	2,708,665
2023-04-21	43.455	43.550	42.750	43.210	41.805	1,611,242
2023-04-20	45.000	45.380	43.075	43.370	41.960	2,491,095
2023-04-19	45.900	45.900	44.785	45.055	43.590	1,349,742
2023-04-18	45.970	46.295	45.765	46.020	44.523	1,643,240
2023-04-17	46.310	46.320	45.485	45.735	44.248	1,427,708
2023-04-14	46.380	46.790	46.005	46.070	44.572	1,398,742

← NewerPage 15 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.