STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	49.045	49.045	48.250	48.440	46.838	1,062,365
2023-03-31	49.050	49.125	48.150	49.070	47.448	1,579,886
2023-03-30	47.800	48.605	47.307	48.413	46.812	1,506,019
2023-03-29	46.705	50.500	45.900	47.168	45.608	2,403,907
2023-03-28	46.153	46.300	44.370	44.825	43.343	1,519,245
2023-03-27	46.345	46.345	45.700	45.988	44.467	1,074,805
2023-03-24	47.175	47.175	45.210	45.605	44.097	1,517,001
2023-03-23	46.453	47.390	45.900	47.188	45.627	1,171,781
2023-03-22	45.853	46.550	45.815	46.300	44.769	864,944
2023-03-21	46.000	46.565	45.590	46.025	44.503	1,464,028
2023-03-20	44.345	45.630	43.830	45.353	43.853	1,216,380
2023-03-17	45.568	46.265	44.930	45.225	43.676	2,156,190
2023-03-16	45.153	45.360	43.775	45.225	43.676	1,059,415
2023-03-15	45.930	46.065	43.905	45.930	44.357	1,978,340
2023-03-14	45.930	46.340	44.125	45.930	44.357	1,431,129
2023-03-13	45.930	46.300	43.790	45.930	44.357	1,545,240
2023-03-10	46.358	46.665	45.185	45.930	44.357	3,216,979
2023-03-09	46.488	47.475	46.065	47.035	45.424	1,671,250
2023-03-08	44.910	46.615	44.910	46.293	44.707	1,400,079
2023-03-07	44.820	45.590	44.820	44.958	43.417	1,968,636
2023-03-06	45.885	45.885	45.300	45.653	44.089	1,216,328
2023-03-03	45.100	45.665	44.799	45.535	43.975	1,986,001
2023-03-02	41.825	44.250	41.825	44.020	42.512	4,088,187
2023-03-01	45.753	46.195	45.488	45.488	43.929	1,327,565
2023-02-28	45.160	45.735	45.160	45.253	43.702	1,356,370
2023-02-27	45.283	45.815	44.915	45.510	43.951	3,036,865
2023-02-24	45.693	45.740	44.505	44.720	43.188	1,330,817
2023-02-23	44.875	45.810	44.875	45.530	43.970	3,549,468
2023-02-22	44.900	44.900	44.180	44.363	42.843	1,361,961
2023-02-21	45.000	45.606	44.515	45.230	43.680	1,071,565
2023-02-20	45.500	45.965	45.235	45.400	43.845	740,983
2023-02-17	46.118	46.118	45.520	45.810	44.241	1,504,305
2023-02-16	46.420	46.880	46.015	46.505	44.912	1,678,190
2023-02-15	45.555	46.430	45.555	46.120	44.540	1,414,394
2023-02-14	46.000	46.150	45.070	45.600	44.038	1,608,328
2023-02-13	44.935	45.430	44.750	45.068	43.524	1,456,912
2023-02-10	45.960	45.960	44.630	44.910	43.371	1,996,654
2023-02-09	45.600	46.455	45.475	46.010	44.434	1,427,316
2023-02-08	45.645	46.250	45.176	45.625	44.062	1,607,289
2023-02-07	45.153	45.495	44.880	45.145	43.598	1,630,139
2023-02-06	45.300	45.600	44.235	45.025	43.483	2,955,780
2023-02-03	45.653	46.120	44.725	45.730	44.163	3,004,382
2023-02-02	45.065	46.440	45.065	45.740	44.173	6,132,279
2023-02-01	43.300	44.265	42.908	43.753	42.254	1,609,546
2023-01-31	43.500	43.595	42.315	43.068	41.592	5,541,842
2023-01-30	43.945	43.945	42.930	43.288	41.805	2,312,860
2023-01-27	41.701	44.080	41.701	43.758	42.258	4,550,699
2023-01-26	41.740	43.085	41.395	42.473	41.017	7,418,138
2023-01-25	39.400	39.465	38.685	39.405	38.055	2,531,974
2023-01-24	39.630	39.630	38.785	39.068	37.729	2,093,262
2023-01-23	38.453	39.175	38.020	38.800	37.471	2,366,931
2023-01-20	38.200	38.750	37.480	38.025	36.722	4,544,633
2023-01-19	39.000	39.665	38.025	38.073	36.768	5,034,986
2023-01-18	39.000	40.025	38.660	39.530	38.176	3,293,654
2023-01-17	38.225	39.130	38.110	38.630	37.307	2,560,492
2023-01-16	37.900	38.000	37.440	37.893	36.594	3,006,570
2023-01-13	37.635	37.885	37.160	37.530	36.244	2,315,826
2023-01-12	37.378	38.050	37.000	37.840	36.544	3,659,370
2023-01-11	36.353	37.380	36.130	37.153	35.880	5,232,863
2023-01-10	37.153	37.295	36.680	36.905	35.641	5,407,635

← NewerPage 16 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.