STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	38.365	39.120	38.115	38.725	37.422	2,173,002
2023-01-16	38.000	38.000	37.435	37.970	36.693	1,266,089
2023-01-13	37.675	37.890	37.180	37.855	36.581	2,369,396
2023-01-12	37.400	38.040	37.000	37.440	36.180	2,701,612
2023-01-11	36.170	37.385	36.120	37.355	36.098	2,622,258
2023-01-10	37.015	37.250	36.685	37.120	35.871	2,108,404
2023-01-09	35.705	37.420	35.585	37.275	36.021	2,399,561
2023-01-06	34.505	35.630	34.445	35.445	34.253	1,572,013
2023-01-05	34.270	34.825	33.865	34.565	33.402	1,326,865
2023-01-04	33.785	34.755	33.475	34.375	33.219	1,576,435
2023-01-03	33.500	34.545	33.445	33.530	32.402	1,784,591
2023-01-02	33.570	33.640	33.165	33.415	32.291	825,359
2022-12-30	33.285	33.330	32.855	32.995	31.885	880,021
2022-12-29	32.900	33.580	32.760	33.510	32.383	1,099,941
2022-12-28	33.300	33.365	32.765	32.810	31.706	1,287,208
2022-12-27	33.810	34.020	33.035	33.245	32.127	832,140
2022-12-23	33.890	34.030	33.315	33.605	32.474	1,164,932
2022-12-22	35.215	35.300	33.820	33.900	32.759	1,393,686
2022-12-21	34.750	35.150	34.490	35.120	33.938	1,241,376
2022-12-20	34.435	34.815	34.000	34.550	33.388	1,545,383
2022-12-19	35.065	35.345	34.515	34.650	33.484	1,285,646
2022-12-16	35.195	35.300	34.615	34.940	33.764	2,751,735
2022-12-15	36.565	36.820	35.215	35.410	34.219	2,707,165
2022-12-14	37.500	37.685	37.155	37.225	35.973	1,319,341
2022-12-13	36.800	38.640	36.730	37.750	36.480	3,263,646
2022-12-12	36.390	37.045	36.280	36.500	35.272	1,448,480
2022-12-09	36.690	37.070	36.400	36.895	35.603	1,611,032
2022-12-08	35.985	36.575	35.745	36.425	35.149	1,542,617
2022-12-07	36.005	36.160	35.450	35.660	34.411	1,848,730
2022-12-06	36.600	36.935	36.055	36.235	34.966	1,813,714
2022-12-05	36.560	36.910	36.305	36.640	35.357	1,372,853
2022-12-02	36.835	37.155	36.110	36.695	35.410	1,941,516
2022-12-01	37.295	37.980	36.435	36.885	35.593	3,159,237
2022-11-30	36.015	36.280	35.775	36.055	34.792	4,538,415
2022-11-29	36.200	36.595	35.630	35.750	34.498	2,123,460
2022-11-28	36.770	37.115	36.340	36.350	35.077	1,463,527
2022-11-25	37.420	37.485	37.020	37.190	35.887	1,093,019
2022-11-24	37.285	37.670	37.160	37.420	36.109	1,086,421
2022-11-23	37.160	37.555	36.385	37.375	36.066	2,003,597
2022-11-22	36.670	37.075	36.295	36.970	35.675	1,503,054
2022-11-21	36.995	37.300	36.675	36.945	35.651	1,299,442
2022-11-18	37.040	37.435	36.640	36.995	35.699	1,420,302
2022-11-17	36.895	37.085	35.690	36.705	35.419	1,676,208
2022-11-16	37.760	38.080	36.595	36.680	35.395	2,829,282
2022-11-15	37.185	37.960	36.945	37.630	36.312	2,345,006
2022-11-14	36.175	37.275	36.015	36.975	35.680	3,012,387
2022-11-11	36.390	36.500	35.640	35.880	34.623	2,542,438
2022-11-10	33.000	35.780	32.810	35.770	34.517	4,545,406
2022-11-09	33.415	33.745	33.050	33.180	32.018	1,966,892
2022-11-08	32.300	33.560	32.100	33.510	32.336	2,171,849
2022-11-07	31.765	32.205	31.280	32.100	30.976	2,401,217
2022-11-04	31.055	32.500	31.050	31.905	30.788	3,675,584
2022-11-03	30.765	31.220	30.365	30.910	29.827	2,496,950
2022-11-02	31.650	32.005	31.390	31.390	30.291	2,084,757
2022-11-01	31.965	32.455	31.700	31.815	30.701	2,025,163
2022-10-31	32.135	32.385	31.545	31.600	30.493	2,154,228
2022-10-28	31.850	31.960	30.355	31.785	30.672	3,842,309
2022-10-27	34.275	34.450	31.975	32.505	31.366	6,070,498
2022-10-26	34.195	35.050	33.920	34.940	33.716	2,402,743
2022-10-25	34.315	35.180	33.750	35.180	33.948	1,948,176

← NewerPage 17 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.