STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	33.870	34.305	33.555	34.055	32.862	1,743,246
2022-10-21	33.050	33.570	32.600	33.315	32.148	1,964,146
2022-10-20	32.510	33.700	32.290	33.590	32.413	2,514,129
2022-10-19	32.800	33.310	32.045	32.805	31.656	2,466,034
2022-10-18	33.250	33.940	32.805	32.805	31.656	2,607,446
2022-10-17	31.960	33.130	31.765	32.585	31.444	2,411,398
2022-10-14	32.985	33.160	31.885	32.000	30.879	2,681,856
2022-10-13	31.545	32.660	30.090	32.515	31.376	3,796,896
2022-10-12	32.000	32.610	31.630	31.785	30.672	2,376,874
2022-10-11	32.845	33.005	31.785	31.980	30.860	2,063,316
2022-10-10	33.250	33.780	32.830	32.995	31.839	2,132,422
2022-10-07	34.860	34.905	33.650	33.665	32.486	2,292,832
2022-10-06	35.340	35.665	34.750	35.550	34.305	1,495,642
2022-10-05	33.950	35.130	33.705	34.985	33.760	3,158,041
2022-10-04	33.270	34.475	33.260	34.475	33.267	2,805,303
2022-10-03	31.850	32.725	31.330	32.725	31.579	2,177,764
2022-09-30	32.140	32.655	31.225	32.245	31.116	2,509,387
2022-09-29	33.590	33.590	31.780	31.790	30.677	3,250,804
2022-09-28	33.275	33.805	32.310	33.620	32.442	3,974,508
2022-09-27	34.485	35.565	34.435	34.530	33.321	2,993,097
2022-09-26	33.735	34.760	33.735	34.100	32.906	1,870,728
2022-09-23	34.675	34.835	33.670	33.770	32.587	1,993,370
2022-09-22	36.000	36.170	34.655	34.660	33.446	2,234,387
2022-09-21	35.285	36.895	35.190	36.855	35.564	1,392,403
2022-09-20	36.000	36.150	35.200	35.705	34.454	1,351,391
2022-09-19	35.580	36.080	34.805	35.795	34.541	1,104,874
2022-09-16	35.355	35.685	34.975	35.315	34.027	2,278,090
2022-09-15	35.975	36.630	35.535	35.760	34.456	1,745,403
2022-09-14	35.430	36.150	35.400	35.865	34.557	1,634,293
2022-09-13	37.000	37.510	35.685	35.685	34.384	2,258,263
2022-09-12	36.705	37.375	36.600	36.910	35.564	1,468,465
2022-09-09	36.355	37.030	36.330	36.940	35.593	1,376,193
2022-09-08	36.000	36.290	35.015	36.145	34.827	2,596,003
2022-09-07	34.395	35.895	34.380	35.670	34.369	2,379,672
2022-09-06	34.755	35.135	34.370	34.920	33.647	1,333,922
2022-09-05	34.600	34.905	34.190	34.730	33.463	1,340,390
2022-09-02	34.840	35.680	34.470	35.595	34.297	2,114,196
2022-09-01	34.300	34.810	34.050	34.240	32.991	2,153,068
2022-08-31	35.720	36.190	34.740	34.745	33.478	2,402,517
2022-08-30	35.290	36.120	34.970	35.280	33.993	1,720,739
2022-08-29	35.050	35.675	34.885	35.095	33.815	1,377,985
2022-08-26	36.910	37.145	35.475	35.565	34.268	1,680,463
2022-08-25	36.205	36.615	35.785	36.520	35.188	1,237,660
2022-08-24	35.305	36.065	35.185	35.910	34.600	1,127,423
2022-08-23	35.150	35.920	35.100	35.735	34.432	1,159,124
2022-08-22	36.170	36.450	35.540	35.570	34.273	1,681,076
2022-08-19	37.150	37.365	36.565	36.620	35.285	1,731,466
2022-08-18	36.230	37.145	36.055	37.100	35.747	2,019,702
2022-08-17	37.460	37.785	35.935	35.940	34.629	1,806,922
2022-08-16	37.735	37.830	37.180	37.570	36.200	1,125,340
2022-08-15	37.600	37.780	37.235	37.440	36.075	1,130,631
2022-08-12	36.590	37.335	36.435	37.125	35.771	1,272,947
2022-08-11	36.900	37.295	36.410	37.005	35.656	1,308,931
2022-08-10	35.200	36.860	35.055	36.615	35.280	1,844,605
2022-08-09	37.720	37.990	35.445	35.445	34.152	2,993,521
2022-08-08	38.000	38.180	37.270	37.400	36.036	1,528,175
2022-08-05	38.700	38.925	37.525	37.600	36.229	1,815,452
2022-08-04	38.480	39.275	38.395	38.650	37.241	1,541,182
2022-08-03	37.630	38.435	37.550	38.435	37.033	1,695,020
2022-08-02	37.200	37.635	36.845	37.590	36.219	1,913,270

← NewerPage 18 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.