STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	37.130	37.665	36.765	37.260	35.901	1,940,006
2022-07-29	36.600	37.355	36.395	36.930	35.583	2,738,351
2022-07-28	36.385	36.520	35.490	36.275	34.952	3,240,440
2022-07-27	34.145	35.115	34.115	34.995	33.719	1,541,038
2022-07-26	34.380	34.395	33.625	33.850	32.616	1,535,039
2022-07-25	33.930	34.400	33.830	34.145	32.900	1,454,375
2022-07-22	34.235	34.350	33.885	33.930	32.693	1,299,912
2022-07-21	34.000	34.325	33.750	34.065	32.823	2,863,690
2022-07-20	33.170	33.950	32.860	33.730	32.500	2,405,616
2022-07-19	32.075	33.105	31.430	33.030	31.825	1,929,733
2022-07-18	32.665	32.685	32.070	32.640	31.450	1,579,745
2022-07-15	31.390	32.395	31.390	32.295	31.117	2,203,858
2022-07-14	31.250	31.735	30.940	31.295	30.154	1,838,541
2022-07-13	31.090	31.415	30.520	31.120	29.985	1,952,681
2022-07-12	30.500	31.210	30.435	31.090	29.956	1,885,077
2022-07-11	30.355	31.175	29.980	30.750	29.629	1,880,651
2022-07-08	29.775	30.830	29.380	30.830	29.706	2,481,204
2022-07-07	29.730	30.330	29.620	30.170	29.070	3,204,738
2022-07-06	28.580	29.370	28.335	29.335	28.265	3,827,734
2022-07-05	28.895	29.005	27.420	27.965	26.945	2,850,048
2022-07-04	29.150	29.400	28.495	28.565	27.523	1,665,118
2022-07-01	29.315	29.885	28.940	29.100	28.039	3,190,872
2022-06-30	30.270	30.345	29.305	30.000	28.906	2,658,616
2022-06-29	30.900	31.135	30.610	30.780	29.658	1,861,637
2022-06-28	31.900	32.440	31.425	31.425	30.279	1,968,405
2022-06-27	31.930	32.280	31.605	31.845	30.684	1,923,389
2022-06-24	31.385	32.100	30.985	31.790	30.631	2,662,215
2022-06-23	31.120	31.585	30.890	31.120	29.985	1,687,738
2022-06-22	31.830	31.980	30.955	31.665	30.510	1,751,031
2022-06-21	31.745	32.465	31.670	32.320	31.141	1,643,718
2022-06-20	31.930	31.975	31.410	31.505	30.356	1,354,338
2022-06-17	31.600	32.260	31.290	31.705	30.498	2,899,300
2022-06-16	33.465	33.480	31.535	31.625	30.421	3,276,283
2022-06-15	33.020	33.710	32.790	33.710	32.427	2,878,955
2022-06-14	32.795	32.930	31.905	32.500	31.263	2,966,205
2022-06-13	33.405	33.710	32.530	32.530	31.292	3,188,824
2022-06-10	35.620	35.785	34.505	34.505	33.191	2,396,465
2022-06-09	36.635	36.660	35.590	35.980	34.610	2,162,901
2022-06-08	37.010	37.335	36.635	37.015	35.606	1,406,956
2022-06-07	36.680	36.880	36.250	36.770	35.370	1,341,247
2022-06-06	37.505	37.700	37.015	37.030	35.620	1,447,090
2022-06-03	38.000	38.015	36.790	36.895	35.490	1,443,988
2022-06-02	37.055	37.755	37.045	37.720	36.284	1,740,931
2022-06-01	37.500	37.735	36.940	37.050	35.639	1,605,424
2022-05-31	37.545	37.800	37.140	37.230	35.813	2,525,405
2022-05-30	37.700	38.310	37.575	37.845	36.404	2,057,743
2022-05-27	36.645	37.275	36.470	37.275	35.856	1,874,922
2022-05-26	34.920	36.465	34.875	36.385	35.000	2,276,447
2022-05-25	35.890	36.010	35.015	35.785	34.423	1,583,562
2022-05-24	36.390	36.505	35.515	35.580	34.225	2,032,660
2022-05-23	37.280	37.500	36.440	36.845	35.442	1,821,021
2022-05-20	37.420	37.950	36.550	36.795	35.394	2,200,179
2022-05-19	36.805	37.345	36.545	37.345	35.923	1,966,079
2022-05-18	38.220	38.375	37.175	37.360	35.938	1,833,349
2022-05-17	37.485	38.570	37.485	38.145	36.693	2,669,002
2022-05-16	37.865	38.035	37.045	37.145	35.731	1,964,157
2022-05-13	36.580	37.955	36.200	37.880	36.438	4,874,297
2022-05-12	34.580	36.025	33.835	35.740	34.379	4,764,317
2022-05-11	34.050	34.490	33.415	34.375	33.066	3,060,069
2022-05-10	33.720	34.180	33.200	33.430	32.157	2,535,040

← NewerPage 19 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.