STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.285	41.395	39.975	40.690	39.088	2,640,243
2022-02-09	40.000	41.055	39.885	40.860	39.251	3,178,240
2022-02-08	38.945	39.550	38.550	39.355	37.805	2,935,696
2022-02-07	39.145	39.335	38.215	38.945	37.411	2,593,842
2022-02-04	39.620	39.830	38.555	38.780	37.253	3,204,624
2022-02-03	41.250	41.250	39.640	39.680	38.117	3,715,001
2022-02-02	42.000	42.200	41.360	41.360	39.731	3,032,765
2022-02-01	41.670	41.995	41.045	41.455	39.822	3,134,839
2022-01-31	41.000	41.300	40.450	41.240	39.616	3,196,589
2022-01-28	40.680	40.930	39.085	40.030	38.454	4,282,694
2022-01-27	40.500	42.305	40.035	40.570	38.972	5,867,412
2022-01-26	39.285	40.130	39.195	39.765	38.199	2,723,480
2022-01-25	39.730	39.780	38.335	38.610	37.089	3,544,474
2022-01-24	40.315	40.885	38.290	38.690	37.166	3,878,323
2022-01-21	40.480	40.765	39.765	40.685	39.083	3,221,438
2022-01-20	41.370	41.720	40.800	41.430	39.798	2,790,799
2022-01-19	42.365	42.500	41.200	41.350	39.722	2,764,205
2022-01-18	43.400	43.535	42.635	42.660	40.980	1,733,370
2022-01-17	43.335	43.745	42.960	43.620	41.902	1,224,382
2022-01-14	42.950	43.635	42.740	42.960	41.268	2,127,904
2022-01-13	42.725	44.605	42.680	43.915	42.185	2,986,040
2022-01-12	43.060	43.235	42.020	42.600	40.922	2,742,708
2022-01-11	43.665	43.780	42.480	42.915	41.225	2,538,110
2022-01-10	45.075	45.115	42.175	42.430	40.759	3,209,322
2022-01-07	44.000	45.600	43.835	44.380	42.632	4,015,521
2022-01-06	42.400	43.000	42.240	42.900	41.210	2,063,766
2022-01-05	43.710	43.915	43.330	43.615	41.897	1,393,401
2022-01-04	44.500	44.500	42.985	43.215	41.513	1,833,785
2022-01-03	43.520	44.070	43.445	44.000	42.267	1,342,086
2021-12-31	43.400	43.550	43.310	43.370	41.662	223,475
2021-12-30	43.835	44.120	43.630	43.740	42.017	894,660
2021-12-29	44.070	44.130	43.520	43.795	42.070	733,910
2021-12-28	43.920	44.350	43.765	44.040	42.306	1,143,434
2021-12-27	43.030	44.050	42.770	43.940	42.210	1,164,574
2021-12-24	43.000	43.520	42.920	43.520	41.806	254,372
2021-12-23	42.685	43.060	42.235	43.015	41.321	1,018,830
2021-12-22	42.270	42.540	41.715	42.540	40.865	1,421,520
2021-12-21	42.180	42.400	41.495	41.845	40.197	1,452,853
2021-12-20	40.500	41.615	40.265	41.360	39.731	1,871,523
2021-12-17	41.145	41.710	40.175	41.370	39.741	4,212,695
2021-12-16	44.035	44.240	41.900	41.900	40.250	2,886,183
2021-12-15	42.095	42.810	42.040	42.630	40.951	1,257,339
2021-12-14	42.515	42.965	41.680	41.710	40.067	1,917,954
2021-12-13	42.790	43.405	42.480	42.480	40.807	1,265,081
2021-12-10	42.355	43.235	42.105	42.480	40.756	1,513,047
2021-12-09	43.330	43.400	42.405	42.865	41.126	1,581,680
2021-12-08	43.995	44.365	43.155	43.175	41.423	2,349,765
2021-12-07	43.040	44.560	42.805	44.400	42.598	2,732,494
2021-12-06	42.315	42.975	41.415	42.015	40.310	2,377,091
2021-12-03	42.515	42.770	41.555	41.870	40.171	2,439,551
2021-12-02	43.700	43.975	41.635	41.930	40.229	4,494,019
2021-12-01	43.880	45.110	43.300	44.945	43.121	2,359,375
2021-11-30	42.740	43.685	42.270	43.125	41.375	3,751,359
2021-11-29	42.630	43.115	42.025	43.025	41.279	2,854,230
2021-11-26	41.865	42.900	40.600	41.935	40.233	3,221,571
2021-11-25	44.095	44.110	43.275	43.515	41.749	1,271,225
2021-11-24	44.190	44.400	42.820	43.695	41.922	2,355,144
2021-11-23	44.920	45.035	43.845	43.900	42.119	2,649,848
2021-11-22	45.820	46.335	45.710	45.710	43.855	1,588,959
2021-11-19	45.550	45.970	45.395	45.810	43.951	2,110,377

← NewerPage 21 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.