STMicroelectronics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	40.388	40.880	38.280	38.658	37.093	2,701,575
2022-01-21	40.810	40.810	39.760	40.388	38.753	2,154,243
2022-01-20	41.720	41.720	40.800	41.388	39.713	8,819,519
2022-01-19	42.520	42.520	41.195	41.353	39.679	5,492,829
2022-01-18	43.400	43.400	42.645	42.910	41.174	4,450,965
2022-01-17	43.750	43.750	42.965	43.540	41.778	1,198,390
2022-01-14	42.710	43.915	42.710	43.145	41.399	1,879,705
2022-01-13	42.700	44.600	42.700	43.673	41.905	4,164,910
2022-01-12	43.168	43.250	42.010	42.358	40.643	2,237,319
2022-01-11	43.668	43.700	42.470	42.583	40.859	1,969,410
2022-01-10	45.000	45.100	42.180	42.340	40.627	2,250,421
2022-01-07	44.053	45.600	43.800	44.078	42.294	5,554,755
2022-01-06	42.578	42.995	42.230	42.553	40.831	1,999,599
2022-01-05	43.925	43.925	43.215	43.593	41.828	1,721,134
2022-01-04	44.495	44.495	42.990	43.145	41.399	1,425,951
2021-12-31	43.520	43.760	43.317	43.458	41.699	105,295
2021-12-30	43.700	44.130	43.630	43.863	42.088	1,895,824
2021-12-29	43.853	44.045	43.520	43.668	41.900	1,099,439
2021-12-24	43.153	43.390	42.930	42.930	41.193	61,561
2021-12-23	42.800	44.005	42.210	43.053	41.310	976,418
2021-12-22	42.549	42.549	41.710	42.325	40.612	5,189,805
2021-12-21	42.380	42.380	41.475	41.683	39.996	2,860,035
2021-12-20	40.500	41.605	40.290	41.205	39.538	1,583,386
2021-12-17	41.700	41.700	35.000	41.463	39.785	3,837,676
2021-12-16	43.625	44.240	41.898	42.330	40.617	4,753,960
2021-12-15	42.093	42.810	42.060	42.620	40.895	2,347,850
2021-12-14	42.840	42.970	41.680	41.830	40.137	5,566,699
2021-12-13	43.400	43.400	42.460	42.793	41.061	16,492,437
2021-12-10	43.088	43.245	42.110	42.540	40.768	1,508,263
2021-12-09	43.435	43.435	41.995	43.000	41.208	1,370,477
2021-12-08	43.600	44.350	43.165	43.188	41.388	7,560,049
2021-12-07	43.078	44.560	42.800	44.268	42.423	5,905,363
2021-12-06	41.600	42.840	41.415	41.840	40.097	4,331,305
2021-12-03	42.580	42.580	41.560	41.910	40.164	3,170,285
2021-12-02	43.863	44.000	41.630	41.783	40.042	3,446,344
2021-12-01	43.735	45.115	33.920	45.088	43.209	2,137,681
2021-11-30	42.255	43.695	42.255	43.145	41.347	7,276,129
2021-11-29	42.620	43.110	42.030	42.768	40.986	2,850,477
2021-11-26	42.000	42.845	41.785	41.968	40.219	2,659,516
2021-11-25	44.158	44.200	43.265	43.605	41.788	748,750
2021-11-24	44.120	44.330	42.810	43.673	41.853	1,583,308
2021-11-23	44.915	45.710	43.845	43.900	42.071	1,741,013
2021-11-22	45.768	46.335	45.710	45.815	43.906	3,880,034
2021-11-19	45.500	45.960	45.395	45.793	43.884	1,422,078
2021-11-18	45.768	45.895	45.360	45.800	43.892	1,638,126
2021-11-17	45.350	45.880	45.350	45.868	43.956	1,105,385
2021-11-16	45.000	45.400	44.620	45.158	43.276	1,008,062
2021-11-15	44.978	45.060	44.590	44.993	43.118	1,044,557
2021-11-12	44.410	44.800	44.230	44.445	42.593	1,150,768
2021-11-11	43.285	44.290	43.285	43.883	42.054	1,170,609
2021-11-10	44.520	44.830	43.000	43.310	41.505	2,024,625
2021-11-09	44.500	44.950	44.045	44.188	42.346	3,628,962
2021-11-08	44.000	44.740	43.995	44.493	42.639	2,396,461
2021-11-05	43.550	44.215	43.550	44.088	42.251	2,466,135
2021-11-04	42.420	43.505	42.265	43.330	41.525	1,949,297
2021-11-03	41.758	42.413	41.655	42.140	40.384	2,190,221
2021-11-02	41.400	41.754	41.120	41.615	39.881	2,175,749
2021-11-01	41.478	41.820	40.850	41.120	39.407	2,159,269
2021-10-29	40.210	41.085	40.210	40.553	38.863	2,093,918
2021-10-28	39.658	41.480	39.135	41.093	39.380	3,730,213

← NewerPage 21 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.