STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	283.05	283.05	283.05	283.05	272.32	0
2021-12-30	283.05	283.05	283.05	283.05	272.32	0
2021-12-29	283.05	283.05	283.05	283.05	272.32	1
2021-12-28	277.73	277.73	277.73	277.73	267.20	0
2021-12-27	277.73	277.73	277.73	277.73	267.20	0
2021-12-23	276.76	277.73	276.76	277.73	267.20	1,515
2021-12-22	270.48	271.32	270.48	271.32	261.03	16
2021-12-21	274.33	274.33	274.14	274.14	263.74	2
2021-12-20	267.93	267.93	267.93	267.93	257.77	1
2021-12-17	275.94	275.94	275.94	275.94	265.48	0
2021-12-16	275.94	275.94	275.94	275.94	265.48	0
2021-12-15	275.94	275.94	275.94	275.94	265.48	0
2021-12-14	275.94	275.94	275.94	275.94	265.14	0
2021-12-13	275.94	275.94	275.94	275.94	264.87	1
2021-12-10	273.59	273.59	273.59	273.59	262.62	0
2021-12-09	273.59	273.59	273.59	273.59	262.62	0
2021-12-08	273.59	273.59	273.59	273.59	262.62	0
2021-12-07	273.59	273.59	273.59	273.59	262.62	0
2021-12-06	271.12	273.59	271.08	273.59	262.62	126
2021-12-03	271.12	271.12	271.12	271.12	260.25	0
2021-12-02	271.32	271.32	271.12	271.12	260.25	6
2021-12-01	287.02	287.59	286.19	286.19	274.71	5
2021-11-30	275.13	275.13	275.13	275.13	264.10	0
2021-11-29	274.33	275.13	274.33	275.13	264.10	212
2021-11-26	275.03	275.03	275.03	275.03	264.00	0
2021-11-25	275.03	275.03	275.03	275.03	264.00	0
2021-11-24	273.50	275.03	273.50	275.03	264.00	40
2021-11-23	285.36	285.36	285.36	285.36	273.92	0
2021-11-22	288.55	288.55	284.50	285.36	273.92	8
2021-11-19	288.16	288.16	288.16	288.16	276.60	0
2021-11-18	287.29	288.16	287.29	288.16	276.60	2
2021-11-17	284.35	285.03	284.35	285.00	273.57	3
2021-11-16	278.64	282.80	278.64	282.80	271.46	4
2021-11-12	277.30	278.64	277.30	278.64	267.47	4
2021-11-11	273.78	273.78	273.78	273.78	262.80	1
2021-11-10	284.78	284.78	284.78	284.78	273.36	0
2021-11-09	284.78	284.78	284.78	284.78	273.36	1
2021-11-08	287.00	288.02	287.00	288.02	276.47	64
2021-11-05	280.84	280.84	278.88	278.88	267.70	801
2021-11-04	278.30	282.00	278.30	282.00	270.69	32
2021-11-03	276.00	278.30	276.00	278.30	267.14	29
2021-11-01	247.92	247.92	247.92	247.92	237.98	0
2021-10-29	247.92	247.92	247.92	247.92	237.98	0
2021-10-28	247.92	247.92	247.92	247.92	237.98	0
2021-10-27	247.92	247.92	247.92	247.92	237.98	0
2021-10-26	247.92	247.92	247.92	247.92	237.98	0
2021-10-25	247.92	247.92	247.92	247.92	237.98	4
2021-10-22	249.08	249.08	247.92	247.92	237.98	169
2021-10-21	247.92	247.92	247.92	247.92	237.98	700
2021-10-20	236.20	236.20	236.20	236.20	226.73	0
2021-10-19	236.20	236.20	236.20	236.20	226.73	0
2021-10-18	236.20	236.20	236.20	236.20	226.73	1
2021-10-15	231.04	231.04	231.04	231.04	221.77	800
2021-10-14	227.67	227.67	227.67	227.67	218.54	0

← NewerPage 21 of 21 · 1,254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.3840 CHF
2026-03-20	0.3815 CHF
2025-12-12	0.4096 CHF
2025-09-19	0.3933 CHF
2025-06-20	0.4029 CHF
2025-03-21	0.4207 CHF
2024-12-13	0.4577 CHF
2024-09-20	0.4014 CHF
2024-06-21	0.4129 CHF
2024-03-15	0.2456 CHF
2023-12-08	0.2403 CHF
2023-09-15	0.2478 CHF
2023-06-23	0.2413 CHF
2023-03-17	0.2537 CHF
2022-12-12	0.3122 CHF
2022-12-09	0.2564 CHF
2022-09-19	0.3215 CHF
2022-09-16	0.2641 CHF
2022-06-20	0.3136 CHF
2022-06-17	0.2576 CHF
2022-03-21	0.2850 CHF
2022-03-18	0.2341 CHF
2021-12-15	0.3432 CHF
2021-12-14	0.2819 CHF
2021-09-20	0.3250 CHF
2021-09-17	0.2670 CHF
2021-06-21	0.3001 CHF
2021-06-18	0.2465 CHF
2021-03-22	0.2392 CHF
2021-03-19	0.1963 CHF
2020-12-14	0.2173 CHF
2020-12-11	0.1785 CHF
2020-09-21	0.2227 CHF
2020-09-18	0.1810 CHF
2020-06-22	0.2253 CHF
2020-06-19	0.1812 CHF
2020-03-16	0.3050 CHF
2020-03-13	0.2453 CHF
2019-12-16	0.2420 CHF
2019-12-13	0.1947 CHF

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