STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	46.253	47.100	45.380	45.840	44.498	1,055,100
2023-12-15	45.800	47.015	45.320	46.915	45.542	7,231,746
2023-12-14	45.000	45.604	44.000	45.173	43.850	2,037,784
2023-12-13	44.773	45.040	44.200	44.305	43.008	2,422,409
2023-12-12	44.863	45.160	44.230	44.435	43.134	1,057,717
2023-12-11	43.825	44.755	43.825	44.688	43.379	1,530,946
2023-12-08	43.853	44.620	43.580	44.445	43.090	1,186,052
2023-12-07	44.290	44.290	43.565	43.800	42.464	1,679,855
2023-12-06	44.353	44.800	43.785	44.510	43.153	1,154,715
2023-12-05	43.345	44.330	43.260	44.278	42.927	1,253,073
2023-12-04	43.825	44.000	43.305	43.393	42.069	1,977,261
2023-12-01	43.800	44.180	43.190	43.858	42.520	1,382,727
2023-11-30	43.825	44.280	43.350	43.658	42.326	1,940,216
2023-11-29	42.000	43.370	41.515	43.088	41.774	1,537,286
2023-11-28	41.258	41.900	41.095	41.815	40.540	512,976
2023-11-27	42.060	42.060	41.500	41.745	40.472	1,612,176
2023-11-24	41.817	41.817	41.370	41.593	40.324	535,361
2023-11-23	41.600	42.010	41.215	41.645	40.375	392,717
2023-11-22	41.410	42.050	41.150	41.825	40.550	723,031
2023-11-21	42.100	42.580	41.355	41.545	40.278	1,217,290
2023-11-20	41.940	42.260	41.620	41.958	40.678	545,036
2023-11-17	42.180	42.180	41.460	41.905	40.627	706,592
2023-11-16	42.035	42.455	41.690	41.993	40.712	926,401
2023-11-15	40.500	42.375	39.838	42.230	40.942	1,843,514
2023-11-14	38.658	40.703	38.536	40.358	39.127	1,543,495
2023-11-13	39.073	39.255	38.360	38.368	37.198	835,457
2023-11-10	38.245	38.835	37.700	38.410	37.239	1,250,493
2023-11-09	38.690	38.690	38.040	38.678	37.498	1,401,381
2023-11-08	38.030	38.535	37.835	38.400	37.229	914,374
2023-11-07	38.158	38.550	37.635	38.235	37.069	1,239,924
2023-11-06	38.935	38.935	37.940	38.288	37.120	2,352,151
2023-11-03	37.863	38.705	37.475	38.393	37.222	2,204,052
2023-11-02	36.678	38.250	35.860	37.715	36.565	2,624,363
2023-11-01	36.300	36.860	35.980	36.353	35.244	1,932,207
2023-10-31	35.600	36.350	35.010	35.973	34.876	3,120,469
2023-10-30	38.250	38.250	35.145	35.310	34.233	3,970,334
2023-10-27	37.835	39.195	37.070	37.325	36.187	2,299,516
2023-10-26	35.815	39.385	35.105	39.258	38.060	3,847,791
2023-10-25	37.173	37.700	36.715	37.125	35.993	3,725,459
2023-10-24	37.525	38.040	37.235	37.263	36.126	1,717,501
2023-10-23	37.500	37.950	37.125	37.525	36.381	1,278,903
2023-10-20	38.100	38.700	37.680	37.925	36.769	2,034,286
2023-10-19	39.600	40.040	38.900	39.753	38.540	3,416,953
2023-10-18	39.660	40.825	39.660	39.753	38.540	1,101,927
2023-10-17	40.668	41.180	39.630	40.568	39.331	1,674,194
2023-10-16	40.800	41.525	40.800	41.183	39.927	1,320,686
2023-10-13	42.183	42.715	41.125	41.293	40.033	1,223,809
2023-10-12	42.120	42.735	42.120	42.658	41.357	1,094,526
2023-10-11	42.815	42.815	42.290	42.435	41.141	2,130,342
2023-10-10	42.140	42.690	41.850	42.393	41.100	1,232,281
2023-10-09	41.953	42.245	41.365	41.668	40.397	1,239,269
2023-10-06	41.210	42.065	40.800	41.668	40.397	1,477,024
2023-10-05	41.420	45.510	40.925	40.953	39.704	1,402,789
2023-10-04	40.053	41.225	39.620	41.125	39.871	2,290,575
2023-10-03	40.610	41.170	40.205	40.515	39.280	1,348,621
2023-10-02	41.245	41.510	40.670	40.830	39.585	1,477,484
2023-09-29	40.978	41.465	40.610	41.353	40.092	2,995,033
2023-09-28	39.580	40.515	39.580	40.040	38.819	2,013,310
2023-09-27	39.680	40.185	39.680	40.093	38.870	2,184,342
2023-09-26	40.000	40.290	39.685	40.083	38.860	1,189,165

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0785 CHF
2026-06-22	0.0786 CHF
2026-03-23	0.0777 CHF
2025-12-15	0.0765 CHF
2025-09-22	0.0765 CHF
2025-06-23	0.0781 CHF
2025-03-24	0.0834 CHF
2024-12-16	0.0857 CHF
2024-09-23	0.0809 CHF
2024-06-24	0.0839 CHF
2024-03-18	0.0551 CHF
2023-12-11	0.0558 CHF
2023-09-18	0.0562 CHF
2023-06-26	0.0550 CHF
2023-03-20	0.0560 CHF
2022-12-12	0.0570 CHF
2022-09-16	0.0598 CHF
2022-06-20	0.0569 CHF
2022-03-21	0.0543 CHF
2021-12-13	0.0532 CHF
2021-09-20	0.0512 CHF
2021-06-21	0.0504 CHF
2021-03-22	0.0352 CHF
2020-12-14	0.0346 CHF
2020-09-21	0.0358 CHF
2020-06-22	0.0373 CHF
2020-03-16	0.0539 CHF
2019-12-16	0.0539 CHF
2019-09-16	0.0546 CHF
2019-06-17	0.0535 CHF
2019-03-18	0.0529 CHF

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