STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	39.625	40.390	39.560	40.240	39.013	2,229,240
2023-09-22	40.153	40.510	39.800	40.278	39.049	1,282,314
2023-09-21	40.468	40.760	39.940	40.430	39.197	2,307,555
2023-09-20	41.170	41.170	40.495	41.053	39.801	1,690,076
2023-09-19	40.760	40.760	40.170	40.535	39.299	1,822,972
2023-09-18	41.130	41.130	40.175	40.630	39.391	3,114,168
2023-09-15	41.945	42.280	41.220	41.245	39.933	2,786,360
2023-09-14	41.010	41.830	41.010	41.468	40.148	1,847,076
2023-09-13	40.735	41.430	40.735	41.288	39.974	2,797,998
2023-09-12	41.330	41.585	40.805	41.363	40.047	1,976,905
2023-09-11	41.525	41.830	40.870	41.100	39.792	2,231,390
2023-09-08	41.568	41.840	40.700	41.415	40.097	1,995,139
2023-09-07	42.505	42.505	40.750	41.168	39.858	3,116,700
2023-09-06	43.610	43.890	42.710	42.735	41.375	2,438,241
2023-09-05	43.205	43.585	42.980	43.200	41.826	1,050,755
2023-09-04	43.993	44.175	43.466	43.573	42.186	524,993
2023-09-01	43.340	44.000	43.340	43.610	42.223	732,122
2023-08-31	43.810	43.810	43.810	43.810	42.416	2,716,616
2023-08-30	43.705	44.155	43.355	43.663	42.273	940,292
2023-08-29	44.000	44.150	43.260	43.788	42.394	1,473,536
2023-08-28	43.054	44.133	42.850	43.054	41.685	626,050
2023-08-25	42.068	44.147	41.505	42.535	41.182	1,232,930
2023-08-24	44.640	44.780	42.445	42.515	41.162	1,401,373
2023-08-23	43.830	43.990	42.190	43.300	41.922	1,441,824
2023-08-22	43.335	44.160	42.555	43.588	42.201	1,536,224
2023-08-21	42.170	42.805	42.170	42.700	41.342	655,576
2023-08-18	42.153	42.325	41.760	42.030	40.693	723,058
2023-08-17	42.760	42.760	42.150	42.488	41.136	952,763
2023-08-16	43.215	43.870	43.050	43.073	41.702	827,987
2023-08-15	43.825	43.825	43.040	43.383	42.002	270,418
2023-08-14	43.200	43.655	43.005	43.558	42.172	1,198,993
2023-08-11	44.335	44.335	43.130	43.230	41.855	908,066
2023-08-10	44.688	45.090	44.365	44.625	43.205	1,137,505
2023-08-09	45.110	45.350	44.040	44.205	42.799	1,076,140
2023-08-08	45.105	45.360	44.220	44.578	43.159	906,108
2023-08-07	45.750	45.750	44.950	45.000	43.568	934,079
2023-08-04	46.735	46.735	45.175	45.200	43.762	2,537,602
2023-08-03	46.505	47.105	45.000	46.378	44.902	2,366,232
2023-08-02	48.595	48.595	47.565	47.860	46.337	985,928
2023-08-01	48.850	49.080	48.230	48.640	47.093	1,111,974
2023-07-31	48.498	48.950	47.730	48.565	47.020	2,042,057
2023-07-28	49.058	50.080	47.880	48.353	46.814	2,068,237
2023-07-27	45.483	50.480	44.405	50.268	48.668	4,001,915
2023-07-26	46.778	46.880	46.045	46.158	44.689	1,391,621
2023-07-25	45.988	46.845	45.640	46.430	44.953	876,326
2023-07-24	45.500	46.100	45.400	45.563	44.113	727,225
2023-07-21	45.410	46.010	45.410	45.545	44.096	981,573
2023-07-20	46.178	46.935	45.850	46.000	44.537	1,025,250
2023-07-19	47.375	47.375	46.665	46.753	45.265	925,390
2023-07-18	46.953	52.570	46.565	46.753	45.265	1,116,251
2023-07-17	46.055	46.960	46.055	46.740	45.253	1,055,464
2023-07-14	47.730	47.730	47.040	47.210	45.708	686,262
2023-07-13	46.800	47.470	46.555	47.120	45.621	1,808,690
2023-07-12	45.453	46.680	44.980	46.630	45.147	1,557,601
2023-07-11	44.065	44.925	44.065	44.688	43.266	851,577
2023-07-10	43.488	44.109	43.380	44.025	42.624	743,393
2023-07-07	43.800	43.840	42.740	43.730	42.339	2,628,447
2023-07-06	45.253	45.479	42.880	42.983	41.615	1,649,249
2023-07-05	44.993	45.740	44.910	45.478	44.031	840,233
2023-07-04	46.000	46.055	45.358	45.358	43.915	629,720

← NewerPage 14 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.