STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	35.900	37.420	35.550	37.168	35.894	4,142,691
2023-01-06	34.640	35.640	34.435	35.578	34.359	2,234,726
2023-01-05	34.500	34.825	33.860	34.510	33.328	1,731,489
2023-01-04	33.745	34.760	33.409	34.420	33.241	2,130,976
2023-01-03	33.500	34.535	33.450	33.505	32.357	2,460,841
2022-12-30	33.330	33.330	32.840	33.253	32.113	903,158
2022-12-29	32.755	33.585	32.755	33.578	32.427	1,363,730
2022-12-28	33.360	33.360	32.770	32.993	31.862	1,145,506
2022-12-23	33.900	34.035	33.310	33.893	32.731	2,402,196
2022-12-22	35.215	35.215	33.820	33.983	32.818	2,936,344
2022-12-21	35.000	35.150	34.500	35.063	33.861	12,558,040
2022-12-20	34.820	34.820	34.010	34.630	33.444	1,321,362
2022-12-19	35.000	35.345	34.505	34.705	33.516	1,698,116
2022-12-16	35.105	35.285	34.620	34.773	33.581	2,884,295
2022-12-15	36.553	36.835	35.215	35.515	34.298	1,909,322
2022-12-14	37.500	37.670	37.155	37.440	36.157	880,799
2022-12-13	36.763	38.640	36.725	38.035	36.732	2,385,919
2022-12-12	36.900	37.045	36.285	36.400	35.153	5,038,184
2022-12-09	36.688	37.065	36.400	36.753	35.438	1,482,927
2022-12-08	35.978	36.580	35.735	36.315	35.016	1,189,237
2022-12-07	36.058	36.160	35.445	35.810	34.530	1,917,027
2022-12-06	36.920	36.920	36.050	36.088	34.797	5,297,001
2022-12-05	36.558	36.900	36.310	36.573	35.265	1,764,190
2022-12-02	36.100	37.160	36.100	36.883	35.564	3,748,743
2022-12-01	36.600	37.980	36.440	36.693	35.380	3,099,117
2022-11-30	35.905	36.265	35.775	36.020	34.732	4,891,155
2022-11-29	36.488	36.600	35.630	35.973	34.686	1,861,931
2022-11-28	36.863	37.120	36.340	36.440	35.137	5,272,239
2022-11-25	37.473	37.500	37.020	37.083	35.757	1,144,886
2022-11-24	37.630	37.665	37.165	37.535	36.193	1,025,449
2022-11-23	37.278	38.200	36.390	37.488	36.147	2,794,394
2022-11-22	36.700	37.085	36.305	37.010	35.687	1,140,559
2022-11-21	36.680	37.300	36.680	37.000	35.677	1,122,083
2022-11-18	37.200	37.440	36.635	37.020	35.696	1,514,036
2022-11-17	36.740	37.060	35.685	36.493	35.188	1,708,353
2022-11-16	37.800	38.080	36.590	36.683	35.371	3,268,887
2022-11-15	37.288	37.965	36.945	37.600	36.256	5,741,015
2022-11-14	36.010	37.290	36.010	37.053	35.728	3,784,015
2022-11-11	35.853	36.495	35.635	36.320	35.021	2,650,800
2022-11-10	32.935	35.815	32.810	35.653	34.378	3,192,809
2022-11-09	33.483	33.740	33.055	33.358	32.165	2,507,176
2022-11-08	32.205	33.555	32.100	33.368	32.174	3,385,850
2022-11-07	31.740	32.210	31.270	32.120	30.971	1,929,506
2022-11-04	31.030	32.495	31.030	31.715	30.581	3,417,532
2022-11-03	31.040	31.681	30.380	30.763	29.663	5,200,959
2022-11-02	32.030	32.030	31.390	31.668	30.535	2,868,890
2022-11-01	32.035	32.450	31.705	31.853	30.714	2,037,145
2022-10-31	31.968	32.385	31.540	31.753	30.617	3,524,874
2022-10-28	31.970	31.970	30.345	31.768	30.632	6,809,930
2022-10-27	34.430	34.430	31.970	32.763	31.591	5,173,762
2022-10-26	33.915	35.035	33.915	34.893	33.645	4,710,387
2022-10-25	34.110	35.200	33.740	35.015	33.763	2,972,377
2022-10-24	33.550	34.315	33.550	34.105	32.886	3,121,305
2022-10-21	33.000	33.560	32.610	33.320	32.129	1,644,774
2022-10-20	32.510	33.695	32.300	33.563	32.362	5,533,492
2022-10-19	33.100	33.250	32.055	32.658	31.490	5,531,459
2022-10-18	33.800	33.945	32.800	32.873	31.697	1,754,619
2022-10-17	32.073	33.130	31.755	32.630	31.463	2,464,209
2022-10-14	33.175	33.175	31.900	32.035	30.890	2,756,119
2022-10-13	31.600	32.660	30.055	32.440	31.280	4,939,401

← NewerPage 17 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.