STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	45.820	46.300	45.645	46.035	44.570	962,251
2023-06-30	44.800	45.620	44.570	45.235	43.796	1,097,799
2023-06-29	44.735	44.735	43.980	44.283	42.874	715,479
2023-06-28	43.678	44.385	43.605	44.163	42.758	1,791,654
2023-06-27	43.345	43.540	42.915	43.335	41.956	2,474,936
2023-06-26	42.305	43.875	42.305	43.688	42.298	782,901
2023-06-23	43.400	43.600	42.445	42.640	41.230	772,087
2023-06-22	43.300	43.860	42.695	43.530	42.091	1,247,172
2023-06-21	44.200	44.780	43.410	43.420	41.984	870,404
2023-06-20	44.635	45.175	44.345	44.620	43.145	1,069,613
2023-06-19	45.800	45.800	44.865	45.010	43.522	741,575
2023-06-16	45.258	45.845	45.090	45.845	44.329	1,358,309
2023-06-15	46.200	46.480	44.940	45.220	43.725	2,348,736
2023-06-14	46.205	46.205	45.000	46.130	44.605	5,493,012
2023-06-13	45.858	46.260	45.330	45.753	44.240	1,417,468
2023-06-12	44.400	45.535	43.980	45.168	43.674	2,920,779
2023-06-09	43.640	45.000	43.350	44.078	42.620	1,217,718
2023-06-08	42.768	43.640	42.400	43.378	41.943	1,406,007
2023-06-07	41.745	43.285	41.660	43.083	41.658	2,681,392
2023-06-06	41.800	41.850	40.810	41.478	40.106	770,654
2023-06-05	41.888	42.145	41.235	41.568	40.193	1,536,580
2023-06-02	42.100	42.230	41.455	41.935	40.549	2,977,348
2023-06-01	40.583	41.778	40.500	41.630	40.254	2,343,626
2023-05-31	40.040	41.295	39.705	40.805	39.456	6,200,905
2023-05-30	40.678	41.705	40.225	40.793	39.444	1,389,861
2023-05-26	40.000	40.995	39.340	40.615	39.272	2,913,987
2023-05-25	40.240	40.410	38.790	39.153	37.858	2,150,150
2023-05-24	41.300	41.300	39.060	39.358	38.056	2,778,829
2023-05-23	41.840	41.885	41.385	41.740	40.360	666,634
2023-05-22	41.845	41.940	41.420	41.593	40.217	3,228,735
2023-05-19	41.515	42.075	41.050	41.620	40.244	1,138,538
2023-05-18	40.173	41.210	39.440	41.158	39.797	927,923
2023-05-17	39.700	39.820	39.080	39.678	38.366	1,207,396
2023-05-16	39.500	39.595	38.930	39.540	38.233	981,834
2023-05-15	39.253	39.265	38.555	38.683	37.404	788,218
2023-05-12	38.305	39.020	38.305	38.878	37.592	2,504,674
2023-05-11	38.905	39.155	38.124	38.535	37.261	1,484,035
2023-05-10	39.168	39.430	38.235	39.330	38.030	1,366,259
2023-05-09	38.678	39.090	38.320	38.588	37.312	1,930,172
2023-05-05	38.100	38.574	37.685	38.225	36.961	1,262,187
2023-05-04	38.565	38.565	37.250	37.345	36.110	2,119,784
2023-05-03	39.305	39.305	38.435	38.835	37.551	2,016,795
2023-05-02	39.335	39.860	39.080	39.368	38.066	1,810,946
2023-04-28	38.800	39.100	38.085	38.515	37.242	2,777,672
2023-04-27	42.220	43.000	37.775	38.800	37.517	4,304,264
2023-04-26	41.330	42.320	41.215	42.153	40.759	3,093,013
2023-04-25	42.093	42.320	41.715	41.778	40.396	754,089
2023-04-24	42.888	43.210	42.335	42.473	41.068	679,930
2023-04-21	43.253	43.545	42.745	42.978	41.557	1,826,030
2023-04-20	44.178	45.350	43.085	43.363	41.929	1,719,746
2023-04-19	45.900	45.900	44.785	45.188	43.694	3,936,462
2023-04-18	46.073	46.300	45.790	46.035	44.513	3,878,895
2023-04-17	46.315	46.315	45.500	45.845	44.329	758,215
2023-04-14	46.500	46.795	46.005	46.420	44.885	1,059,763
2023-04-13	45.935	46.790	45.345	45.958	44.438	1,184,987
2023-04-12	46.120	46.650	45.505	45.945	44.426	1,716,639
2023-04-11	46.583	46.915	46.170	46.293	44.762	1,230,201
2023-04-06	46.435	46.435	45.660	45.993	44.472	677,136
2023-04-05	47.100	47.395	45.660	45.673	44.162	1,056,373
2023-04-04	48.600	48.600	47.561	47.620	46.046	1,193,829

← NewerPage 15 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.