STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	45.995	46.800	45.655	46.355	44.848	1,719,799
2023-04-12	46.130	46.640	45.510	45.630	44.146	1,616,037
2023-04-11	46.280	46.905	46.165	46.440	44.930	1,493,963
2023-04-06	46.000	46.420	45.645	45.935	44.441	1,277,350
2023-04-05	47.340	47.345	45.670	45.670	44.185	2,351,702
2023-04-04	48.600	48.600	47.570	47.570	46.023	1,770,946
2023-04-03	48.900	49.100	48.255	48.375	46.802	1,436,279
2023-03-31	48.730	49.130	48.150	48.955	47.363	2,593,683
2023-03-30	47.750	48.605	47.750	48.605	47.024	1,865,145
2023-03-29	46.000	47.360	45.960	47.360	45.820	2,579,707
2023-03-28	46.235	46.305	44.390	44.510	43.063	1,774,500
2023-03-27	46.190	46.355	45.675	45.845	44.354	1,236,221
2023-03-24	47.070	47.145	45.210	45.405	43.928	2,153,252
2023-03-23	46.285	47.385	45.885	47.185	45.651	1,764,240
2023-03-22	45.850	46.570	45.805	46.385	44.877	1,048,471
2023-03-21	46.000	46.565	45.600	45.855	44.364	1,716,030
2023-03-20	44.785	45.635	43.850	45.380	43.904	1,903,164
2023-03-17	45.565	46.270	44.940	45.420	43.892	3,218,564
2023-03-16	45.150	45.365	43.650	45.265	43.742	2,225,567
2023-03-15	46.065	46.125	43.910	44.125	42.640	3,561,723
2023-03-14	44.400	46.125	44.195	45.865	44.322	2,474,687
2023-03-13	46.255	46.390	43.785	44.400	42.906	2,399,540
2023-03-10	45.630	46.675	45.190	46.260	44.704	2,233,437
2023-03-09	46.550	47.470	46.070	47.040	45.457	1,926,035
2023-03-08	44.975	46.605	44.820	46.490	44.926	1,822,665
2023-03-07	45.400	45.575	44.830	44.985	43.472	1,383,593
2023-03-06	45.645	45.875	45.285	45.815	44.274	1,258,499
2023-03-03	44.760	45.655	44.565	45.305	43.781	2,031,856
2023-03-02	42.115	44.255	41.810	44.225	42.737	5,315,842
2023-03-01	45.915	46.195	45.475	45.705	44.167	1,662,140
2023-02-28	45.345	45.750	45.180	45.425	43.897	2,421,782
2023-02-27	45.275	45.805	44.925	45.535	44.003	1,703,201
2023-02-24	45.610	45.745	44.505	44.610	43.109	1,880,555
2023-02-23	44.985	45.820	44.985	45.220	43.699	1,402,283
2023-02-22	44.795	44.940	44.175	44.600	43.099	2,031,931
2023-02-21	45.145	45.485	44.520	45.015	43.501	1,363,037
2023-02-20	45.915	45.930	45.235	45.385	43.858	1,246,293
2023-02-17	45.740	46.090	45.505	45.905	44.361	1,721,477
2023-02-16	46.495	46.885	46.030	46.540	44.974	1,826,050
2023-02-15	45.650	46.430	45.545	46.170	44.617	1,840,625
2023-02-14	45.520	46.145	45.070	45.605	44.071	1,742,606
2023-02-13	45.245	45.425	44.765	45.385	43.858	1,610,995
2023-02-10	45.750	45.970	44.630	44.930	43.418	2,290,541
2023-02-09	45.585	46.455	45.200	46.145	44.592	1,647,962
2023-02-08	45.980	46.240	45.180	45.185	43.665	1,758,690
2023-02-07	45.155	45.485	44.880	45.265	43.742	2,412,025
2023-02-06	45.325	45.550	44.225	45.115	43.597	3,283,578
2023-02-03	45.550	46.110	44.725	46.110	44.559	2,824,609
2023-02-02	45.125	46.435	45.080	45.515	43.984	4,178,621
2023-02-01	43.320	44.265	43.040	44.265	42.776	2,208,516
2023-01-31	43.420	43.605	42.330	43.110	41.660	2,635,776
2023-01-30	43.860	43.945	42.940	43.575	42.109	2,223,889
2023-01-27	42.630	44.075	42.165	43.690	42.220	3,219,107
2023-01-26	42.200	43.100	41.400	42.680	41.244	6,476,089
2023-01-25	39.155	39.455	38.700	39.450	38.123	2,524,271
2023-01-24	39.500	39.635	38.765	39.095	37.780	2,042,144
2023-01-23	38.570	39.175	38.040	39.055	37.741	1,844,165
2023-01-20	38.030	38.155	37.490	38.055	36.775	1,826,972
2023-01-19	39.060	39.635	38.030	38.045	36.765	2,332,713
2023-01-18	38.960	40.030	38.660	39.510	38.181	2,666,082

← NewerPage 16 of 22 · 1,286 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.