STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 38.300 | 38.850 | 38.055 | 38.740 | 37.126 | 3,265,349 |
| 2021-10-26 | 38.553 | 44.430 | 38.255 | 38.830 | 37.212 | 2,549,548 |
| 2021-10-25 | 37.953 | 38.275 | 37.700 | 37.983 | 36.400 | 1,197,782 |
| 2021-10-22 | 37.590 | 38.140 | 37.590 | 38.063 | 36.477 | 2,326,042 |
| 2021-10-21 | 36.920 | 37.620 | 36.465 | 37.273 | 35.719 | 1,176,166 |
| 2021-10-20 | 37.135 | 37.135 | 36.600 | 37.025 | 35.482 | 1,481,912 |
| 2021-10-19 | 37.000 | 37.080 | 36.555 | 36.883 | 35.346 | 2,210,154 |
| 2021-10-18 | 36.520 | 36.720 | 36.030 | 36.373 | 34.857 | 908,248 |
| 2021-10-15 | 36.725 | 36.815 | 36.325 | 36.688 | 35.159 | 2,214,729 |
| 2021-10-14 | 36.358 | 36.495 | 36.035 | 36.178 | 34.670 | 7,213,146 |
← NewerPage 22 of 22 · 1,270 trading days
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.