STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	34.958	36.300	34.420	35.683	34.287	2,661,070
2022-04-19	34.668	34.710	33.985	34.510	33.160	3,775,129
2022-04-14	35.335	35.440	34.105	34.253	32.913	2,032,263
2022-04-13	34.568	35.540	33.850	34.653	33.297	3,555,137
2022-04-12	34.163	35.050	33.550	34.630	33.275	2,622,738
2022-04-11	35.755	35.755	34.730	34.988	33.619	2,531,297
2022-04-08	35.875	35.875	34.820	35.100	33.727	1,690,748
2022-04-07	35.105	36.495	35.105	35.415	34.030	2,412,219
2022-04-06	36.600	36.735	34.800	35.453	34.066	4,929,383
2022-04-05	38.663	38.875	36.510	36.545	35.116	2,989,830
2022-04-04	38.900	38.995	38.035	38.573	37.064	1,789,369
2022-04-01	39.293	39.770	38.600	38.940	37.417	2,448,417
2022-03-31	41.000	41.000	39.590	39.653	38.102	1,901,243
2022-03-30	41.460	41.460	40.620	40.968	39.365	4,473,209
2022-03-29	40.793	42.055	40.425	41.268	39.653	3,048,159
2022-03-28	39.858	40.725	39.500	40.478	38.894	3,514,655
2022-03-25	40.368	41.152	39.750	40.058	38.491	3,734,665
2022-03-24	38.930	40.000	38.770	39.625	38.075	2,245,868
2022-03-23	39.400	39.480	38.455	39.063	37.535	2,977,847
2022-03-22	38.925	39.320	38.590	38.958	37.434	2,615,715
2022-03-21	38.363	39.100	38.345	38.930	37.407	12,097,813
2022-03-18	38.488	38.740	37.435	38.605	37.043	3,841,160
2022-03-17	38.125	38.340	37.415	37.435	35.920	1,420,761
2022-03-16	36.500	37.890	36.365	37.535	36.016	3,315,272
2022-03-15	34.353	35.205	33.545	34.953	33.538	8,122,334
2022-03-14	35.035	35.915	34.540	34.758	33.351	2,376,319
2022-03-11	34.978	36.480	34.950	35.153	33.730	4,128,084
2022-03-10	35.500	36.035	34.875	35.120	33.699	2,212,570
2022-03-09	34.183	36.085	33.815	35.558	34.119	5,387,862
2022-03-08	33.553	34.660	32.500	32.868	31.537	5,295,375
2022-03-07	32.800	35.310	31.805	33.640	32.279	2,803,920
2022-03-04	35.425	35.995	33.695	34.140	32.758	4,309,373
2022-03-03	37.078	37.450	36.380	36.440	34.965	2,771,501
2022-03-02	35.853	37.143	35.530	36.953	35.457	7,755,000
2022-03-01	38.000	38.000	36.515	37.130	35.627	2,517,841
2022-02-28	37.020	37.978	36.850	37.583	36.062	3,387,170
2022-02-25	38.000	38.310	36.680	38.073	36.532	2,843,162
2022-02-24	35.000	36.760	34.955	36.415	34.941	5,180,743
2022-02-23	37.758	38.395	37.360	37.393	35.879	1,737,584
2022-02-22	36.900	38.190	36.005	37.678	36.153	2,610,036
2022-02-21	38.073	38.750	37.000	37.458	35.942	4,185,595
2022-02-18	39.130	39.130	38.005	38.163	36.618	2,757,447
2022-02-17	39.905	40.090	38.835	39.058	37.477	1,335,760
2022-02-16	40.093	40.465	39.415	39.758	38.149	3,283,994
2022-02-15	38.510	39.785	38.510	39.388	37.794	1,508,096
2022-02-14	39.250	39.250	38.230	38.805	37.235	3,623,512
2022-02-11	40.480	40.480	39.740	40.283	38.652	1,548,757
2022-02-10	41.200	41.335	39.950	40.800	39.149	1,878,472
2022-02-09	40.000	41.050	39.850	40.668	39.022	2,620,566
2022-02-08	39.560	39.560	38.555	39.383	37.789	1,575,715
2022-02-07	39.340	39.340	38.190	39.120	37.537	2,713,347
2022-02-04	39.653	39.830	38.570	38.853	37.280	2,891,980
2022-02-03	41.230	41.230	39.645	39.868	38.254	2,397,211
2022-02-02	42.190	42.190	41.206	41.658	39.972	2,251,491
2022-02-01	41.515	42.000	41.002	41.253	39.583	2,057,444
2022-01-31	40.800	41.290	40.445	41.215	39.547	2,642,757
2022-01-28	40.500	40.855	39.085	39.845	38.233	5,628,134
2022-01-27	40.488	42.300	40.040	40.525	38.885	4,552,310
2022-01-26	40.000	40.130	38.610	40.035	38.415	2,627,740
2022-01-25	39.615	39.623	38.350	38.668	37.103	2,680,831

← NewerPage 20 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.