STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	32.658	32.658	32.065	32.605	31.386	2,881,438
2022-07-15	31.635	32.395	31.219	32.110	30.910	1,330,307
2022-07-14	31.283	31.730	30.935	31.225	30.058	2,193,474
2022-07-13	31.263	31.420	30.525	31.278	30.108	3,018,628
2022-07-12	30.510	31.220	30.420	31.105	29.942	2,351,284
2022-07-11	30.500	31.180	29.970	30.815	29.663	1,419,290
2022-07-08	30.063	30.830	29.375	30.525	29.384	1,759,256
2022-07-07	29.788	30.330	28.922	30.083	28.958	1,502,797
2022-07-06	28.053	29.380	28.053	29.193	28.101	2,150,549
2022-07-05	28.778	29.000	27.405	27.988	26.941	2,699,637
2022-07-04	29.345	29.385	28.480	28.530	27.464	7,921,077
2022-07-01	29.400	29.900	28.950	29.145	28.056	1,858,258
2022-06-30	30.278	30.340	29.300	29.835	28.720	2,969,382
2022-06-29	31.000	31.100	30.605	30.915	29.759	3,839,895
2022-06-28	31.840	32.455	31.424	31.458	30.282	2,347,504
2022-06-27	32.068	32.280	31.595	31.653	30.469	2,073,175
2022-06-24	31.278	32.100	30.985	31.768	30.580	8,770,289
2022-06-23	31.000	31.595	30.890	31.235	30.067	8,611,409
2022-06-22	31.995	31.995	30.950	31.788	30.599	10,656,084
2022-06-21	31.830	32.460	31.450	32.315	31.107	1,184,060
2022-06-20	32.010	32.010	31.410	31.583	30.402	1,287,334
2022-06-17	31.275	32.265	31.275	31.588	30.352	1,806,634
2022-06-16	33.470	33.470	31.545	31.725	30.484	1,949,348
2022-06-15	33.168	33.710	32.647	33.678	32.360	7,466,529
2022-06-14	32.000	33.115	31.910	32.493	31.222	4,019,981
2022-06-13	33.400	33.720	32.527	32.793	31.510	4,693,107
2022-06-10	35.635	35.780	34.475	34.568	33.215	2,160,069
2022-06-09	36.660	36.660	35.585	36.205	34.789	2,377,803
2022-06-08	37.330	37.330	36.640	36.653	35.219	3,590,761
2022-06-07	36.515	36.875	36.250	36.758	35.320	2,497,024
2022-06-06	37.358	37.680	37.015	37.178	35.723	2,415,799
2022-06-01	37.553	37.740	36.935	36.940	35.495	5,779,134
2022-05-31	37.400	37.810	37.135	37.163	35.709	2,173,205
2022-05-30	38.120	38.310	37.265	37.625	36.153	1,915,299
2022-05-27	36.830	37.279	36.450	37.063	35.613	2,449,237
2022-05-26	35.000	36.470	34.945	36.235	34.818	2,389,955
2022-05-25	36.005	36.005	35.010	35.800	34.400	1,817,800
2022-05-24	36.440	36.510	35.500	35.688	34.292	5,263,759
2022-05-23	36.700	37.470	36.440	36.500	35.072	7,272,856
2022-05-20	37.210	37.945	36.550	36.630	35.197	2,366,678
2022-05-19	36.800	37.676	36.550	37.078	35.627	6,289,645
2022-05-18	38.245	38.380	37.165	37.178	35.723	3,662,251
2022-05-17	37.568	38.570	37.500	37.920	36.437	3,991,111
2022-05-16	38.030	38.030	37.040	37.163	35.709	1,058,328
2022-05-13	36.488	37.960	36.200	37.593	36.122	2,501,477
2022-05-12	34.500	36.040	33.820	35.973	34.565	7,017,522
2022-05-11	34.078	34.485	33.405	34.373	33.028	2,501,300
2022-05-10	33.400	34.185	33.195	33.583	32.269	2,560,263
2022-05-09	34.760	34.760	33.395	33.588	32.274	3,608,155
2022-05-06	34.940	35.105	33.970	34.900	33.535	8,338,594
2022-05-05	36.550	36.550	35.055	35.330	33.948	4,377,771
2022-05-04	35.940	36.175	35.015	35.145	33.770	7,008,695
2022-05-03	35.405	35.950	35.210	35.410	34.025	3,530,210
2022-04-29	36.510	36.803	35.680	36.040	34.630	2,365,209
2022-04-28	35.815	36.450	35.090	35.558	34.167	2,808,192
2022-04-27	35.558	35.985	34.154	34.815	33.453	4,058,575
2022-04-26	35.053	35.830	34.700	34.773	33.412	2,525,578
2022-04-25	34.100	35.480	34.100	35.378	33.994	2,323,978
2022-04-22	35.353	35.885	35.080	35.378	33.994	1,953,751
2022-04-21	35.753	36.600	35.420	36.300	34.880	5,224,859

← NewerPage 19 of 22 · 1,270 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.