STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	34.265	34.750	33.400	33.400	32.128	3,274,481
2022-05-06	34.955	35.105	33.980	34.765	33.441	3,017,846
2022-05-05	36.495	36.560	35.050	35.100	33.764	2,283,247
2022-05-04	35.850	36.155	35.020	35.020	33.687	1,569,547
2022-05-03	35.405	35.950	35.230	35.720	34.360	2,172,460
2022-05-02	35.150	35.245	32.380	34.865	33.538	2,693,458
2022-04-29	36.465	36.730	35.670	35.735	34.375	2,577,946
2022-04-28	35.700	36.430	35.110	35.590	34.235	2,379,215
2022-04-27	35.975	36.000	34.150	35.035	33.701	3,696,209
2022-04-26	35.445	35.835	34.695	34.855	33.528	3,026,744
2022-04-25	34.245	35.495	34.110	35.275	33.932	2,337,219
2022-04-22	35.350	35.890	35.085	35.310	33.966	1,883,478
2022-04-21	35.690	36.590	35.430	35.975	34.605	2,103,438
2022-04-20	34.425	36.300	34.420	35.690	34.331	2,723,067
2022-04-19	34.435	34.705	33.980	34.595	33.278	2,089,977
2022-04-14	35.035	35.430	34.105	34.155	32.855	2,460,779
2022-04-13	34.335	34.755	33.850	34.675	33.355	2,045,054
2022-04-12	33.635	35.045	33.540	34.750	33.427	2,566,525
2022-04-11	35.105	35.750	34.725	34.870	33.542	2,696,411
2022-04-08	35.910	36.730	34.820	35.035	33.701	1,973,475
2022-04-07	35.770	36.490	35.105	35.250	33.908	2,417,084
2022-04-06	36.500	36.750	34.815	35.610	34.254	2,975,606
2022-04-05	38.695	38.865	36.505	36.625	35.231	3,112,842
2022-04-04	38.605	38.980	38.045	38.675	37.203	2,960,111
2022-04-01	39.635	39.750	38.600	38.655	37.183	1,858,223
2022-03-31	40.730	40.995	39.590	39.590	38.083	2,409,114
2022-03-30	41.355	41.945	40.625	40.750	39.199	2,154,792
2022-03-29	40.800	42.035	40.420	41.440	39.862	2,261,733
2022-03-28	39.500	40.735	39.400	40.320	38.785	2,118,239
2022-03-25	40.060	40.940	39.760	40.185	38.655	2,207,250
2022-03-24	38.930	40.005	38.750	39.895	38.376	2,166,433
2022-03-23	39.460	39.585	38.455	39.100	37.611	2,429,712
2022-03-22	38.915	39.325	38.595	39.195	37.703	1,992,807
2022-03-21	38.505	39.100	38.350	38.760	37.284	1,953,270
2022-03-18	38.005	38.710	37.445	38.710	37.185	3,783,161
2022-03-17	38.110	38.320	37.410	37.640	36.158	2,293,456
2022-03-16	36.490	37.885	36.340	37.780	36.292	4,520,636
2022-03-15	34.270	35.205	33.555	35.150	33.766	2,800,936
2022-03-14	35.275	35.910	34.550	34.625	33.261	2,860,980
2022-03-11	35.160	36.475	34.935	35.005	33.626	2,662,375
2022-03-10	35.875	36.020	34.895	35.140	33.756	3,048,585
2022-03-09	34.470	35.975	33.740	35.970	34.553	4,432,269
2022-03-08	32.870	34.645	32.490	32.710	31.422	3,551,995
2022-03-07	32.505	35.170	31.800	33.540	32.219	4,297,683
2022-03-04	35.705	36.060	33.670	34.000	32.661	6,765,559
2022-03-03	36.995	37.455	36.380	36.550	35.111	2,506,360
2022-03-02	36.100	37.080	35.515	36.860	35.408	3,954,315
2022-03-01	38.000	38.000	36.500	36.945	35.490	3,091,614
2022-02-28	37.205	37.950	36.855	37.940	36.446	4,008,410
2022-02-25	37.550	38.305	36.680	38.265	36.758	2,934,698
2022-02-24	35.000	36.765	34.900	36.690	35.245	4,611,139
2022-02-23	37.800	38.380	37.365	37.450	35.975	1,689,892
2022-02-22	36.490	38.175	35.805	37.715	36.230	2,785,805
2022-02-21	38.505	38.740	37.005	37.590	36.110	2,153,084
2022-02-18	39.000	39.115	38.005	38.250	36.744	2,493,505
2022-02-17	39.830	40.085	38.850	39.130	37.589	2,353,238
2022-02-16	40.000	40.465	39.430	39.905	38.333	1,578,948
2022-02-15	38.550	39.780	38.495	39.720	38.156	2,536,972
2022-02-14	38.905	39.245	38.235	39.100	37.560	2,922,377
2022-02-11	39.880	40.465	39.770	40.005	38.429	2,172,655

← NewerPage 20 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.