See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.32▲ 2.87%
← STMN34.SA stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-30208.95208.95208.95208.95201.560
2022-03-29208.95208.95208.95208.95201.560
2022-03-28208.95208.95208.95208.95201.560
2022-03-25208.95208.95208.95208.95201.560
2022-03-24208.95208.95208.95208.95201.560
2022-03-23208.95208.95208.95208.95201.561
2022-03-22194.90194.90194.90194.90188.010
2022-03-21194.90194.90194.90194.90188.010
2022-03-18194.90194.90194.90194.90187.730
2022-03-17194.90194.90194.90194.90187.510
2022-03-16194.90194.90194.90194.90187.510
2022-03-15194.90194.90194.90194.90187.510
2022-03-14194.90194.90194.90194.90187.514
2022-03-11201.40201.40201.40201.40193.760
2022-03-10201.40201.40201.40201.40193.760
2022-03-09200.25201.40200.25201.40193.7611
2022-03-08223.32223.32223.32223.32214.850
2022-03-07223.32223.32223.32223.32214.850
2022-03-04223.32223.32223.32223.32214.850
2022-03-03223.32223.32223.32223.32214.850
2022-03-02223.32223.32223.32223.32214.850
2022-02-25223.32223.32223.32223.32214.850
2022-02-24223.32223.32223.32223.32214.850
2022-02-23223.32223.32223.32223.32214.850
2022-02-22223.32223.32223.32223.32214.850
2022-02-21223.32223.32223.32223.32214.850
2022-02-18221.73223.32221.73223.32214.853,954
2022-02-17227.80227.80227.80227.80219.164
2022-02-16227.94227.94227.94227.94219.300
2022-02-15227.94227.94227.94227.94219.300
2022-02-14227.36227.94227.36227.94219.30714
2022-02-11234.49234.49234.49234.49225.601,500
2022-02-10236.00236.00236.00236.00227.050
2022-02-09236.00236.00236.00236.00227.050
2022-02-08236.00236.00236.00236.00227.050
2022-02-07236.00236.00236.00236.00227.050
2022-02-04236.00236.00236.00236.00227.053
2022-02-03249.51249.51249.51249.51240.050
2022-02-02249.30249.51249.30249.51240.0511
2022-02-01237.84237.84237.84237.84228.820
2022-01-31237.84237.84237.84237.84228.820
2022-01-28237.84237.84237.84237.84228.820
2022-01-27237.84237.84237.84237.84228.820
2022-01-26237.84237.84237.84237.84228.820
2022-01-25237.84237.84237.84237.84228.820
2022-01-24237.00237.84237.00237.84228.82240
2022-01-21270.88270.88270.88270.88260.610
2022-01-20270.88270.88270.88270.88260.610
2022-01-19270.88270.88270.88270.88260.610
2022-01-18270.88270.88270.88270.88260.610
2022-01-17270.88270.88270.88270.88260.611
2022-01-14271.91271.91271.91271.91261.601,500
2022-01-13283.12283.12283.12283.12272.380
2022-01-12283.12283.12283.12283.12272.380
2022-01-11283.12283.12283.12283.12272.380
2022-01-10283.12283.12283.12283.12272.380
2022-01-07283.12283.12283.12283.12272.380
2022-01-06283.12283.12283.12283.12272.380
2022-01-05283.12283.12283.12283.12272.380
2022-01-04280.00283.12280.00283.12272.38171
← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-190.3840 CHF
2026-03-200.3815 CHF
2025-12-120.4096 CHF
2025-09-190.3933 CHF
2025-06-200.4029 CHF
2025-03-210.4207 CHF
2024-12-130.4577 CHF
2024-09-200.4014 CHF
2024-06-210.4129 CHF
2024-03-150.2456 CHF
2023-12-080.2403 CHF
2023-09-150.2478 CHF
2023-06-230.2413 CHF
2023-03-170.2537 CHF
2022-12-120.3122 CHF
2022-12-090.2564 CHF
2022-09-190.3215 CHF
2022-09-160.2641 CHF
2022-06-200.3136 CHF
2022-06-170.2576 CHF
2022-03-210.2850 CHF
2022-03-180.2341 CHF
2021-12-150.3432 CHF
2021-12-140.2819 CHF
2021-09-200.3250 CHF
2021-09-170.2670 CHF
2021-06-210.3001 CHF
2021-06-180.2465 CHF
2021-03-220.2392 CHF
2021-03-190.1963 CHF
2020-12-140.2173 CHF
2020-12-110.1785 CHF
2020-09-210.2227 CHF
2020-09-180.1810 CHF
2020-06-220.2253 CHF
2020-06-190.1812 CHF
2020-03-160.3050 CHF
2020-03-130.2453 CHF
2019-12-160.2420 CHF
2019-12-130.1947 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.