STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	31.620	32.600	31.620	31.720	30.586	1,951,981
2022-10-11	32.763	33.030	31.800	32.093	30.945	1,797,662
2022-10-10	33.258	33.790	32.830	32.863	31.687	3,557,476
2022-10-07	34.840	34.915	33.645	33.735	32.529	4,101,063
2022-10-06	35.100	35.680	34.735	35.363	34.098	1,550,881
2022-10-05	34.110	35.150	34.040	34.883	33.635	13,428,395
2022-10-04	33.288	34.479	33.240	34.315	33.088	2,297,372
2022-10-03	32.000	32.725	31.320	32.430	31.270	4,548,091
2022-09-30	32.358	32.425	31.230	32.115	30.967	2,869,923
2022-09-29	33.000	33.550	31.755	31.905	30.764	2,649,962
2022-09-28	32.940	33.815	32.310	33.535	32.336	2,869,371
2022-09-27	34.420	35.570	34.420	34.788	33.544	3,073,611
2022-09-26	33.516	34.750	33.516	34.268	33.042	1,932,902
2022-09-23	34.800	34.874	33.660	33.825	32.616	2,188,825
2022-09-22	35.758	36.873	34.650	34.658	33.418	2,196,249
2022-09-21	35.478	36.900	35.190	36.745	35.431	6,213,506
2022-09-20	36.000	36.155	35.180	35.678	34.402	1,199,725
2022-09-16	35.540	35.695	34.960	35.368	34.103	1,630,491
2022-09-15	35.863	36.625	35.550	35.553	34.224	1,508,092
2022-09-14	36.005	36.150	35.425	35.840	34.500	5,382,760
2022-09-13	36.920	37.505	35.685	36.058	34.710	1,379,849
2022-09-12	37.000	37.375	36.610	37.100	35.713	7,111,117
2022-09-09	36.340	37.030	36.340	36.783	35.408	1,235,340
2022-09-08	35.893	36.290	35.000	36.078	34.729	1,207,644
2022-09-07	34.540	35.890	34.395	35.753	34.416	3,019,162
2022-09-06	34.500	35.140	34.355	34.835	33.533	3,688,523
2022-09-05	34.805	34.885	34.180	34.620	33.326	1,746,582
2022-09-02	34.905	35.680	34.475	35.440	34.115	2,354,955
2022-09-01	34.300	34.815	34.050	34.220	32.941	1,448,345
2022-08-31	35.635	36.195	34.735	35.035	33.725	2,223,904
2022-08-30	35.000	36.115	34.970	35.245	33.928	6,167,780
2022-08-26	36.800	37.140	35.480	35.768	34.431	1,688,778
2022-08-25	35.780	36.610	35.780	36.583	35.215	3,243,181
2022-08-24	35.170	36.065	35.170	36.005	34.659	996,747
2022-08-23	35.283	35.920	35.130	35.540	34.212	876,536
2022-08-22	36.225	36.450	35.530	35.820	34.481	1,489,198
2022-08-19	37.130	37.375	36.560	36.805	35.429	1,819,100
2022-08-18	36.110	37.150	36.050	36.793	35.417	2,430,929
2022-08-17	37.605	37.790	35.939	36.100	34.751	1,441,770
2022-08-16	37.730	37.835	37.175	37.345	35.949	1,057,047
2022-08-15	37.625	37.625	37.125	37.610	36.204	624,122
2022-08-12	36.500	37.320	36.450	36.973	35.590	1,039,859
2022-08-11	36.893	37.280	36.405	36.963	35.581	1,259,714
2022-08-10	35.200	36.880	35.055	36.353	34.994	2,414,779
2022-08-09	37.705	37.995	35.420	35.530	34.202	2,525,697
2022-08-08	38.000	38.205	37.270	37.553	36.149	1,915,492
2022-08-05	38.683	38.930	37.525	37.610	36.204	2,785,829
2022-08-04	38.500	39.280	38.395	38.530	37.090	2,546,385
2022-08-03	37.778	38.435	37.540	38.035	36.613	1,416,957
2022-08-02	37.153	37.645	36.850	37.500	36.098	1,636,702
2022-08-01	37.000	37.665	36.755	37.500	36.098	2,518,432
2022-07-29	36.400	37.370	36.400	37.263	35.870	2,109,827
2022-07-28	36.500	36.500	35.495	36.068	34.719	2,948,055
2022-07-27	34.220	35.130	34.135	34.825	33.523	2,107,857
2022-07-26	34.390	34.390	33.625	33.900	32.633	1,942,406
2022-07-25	33.820	34.390	33.820	34.215	32.936	892,074
2022-07-22	34.300	34.355	33.890	34.240	32.960	1,194,393
2022-07-21	34.153	34.310	33.735	34.005	32.734	1,864,169
2022-07-20	33.083	33.950	32.845	33.640	32.383	2,068,957
2022-07-19	32.640	33.120	31.425	33.063	31.827	2,021,373

← NewerPage 18 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.