STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	50.148	50.510	50.148	50.370	49.126	7,784
2023-12-18	50.647	50.647	49.679	49.770	48.541	14,835
2023-12-15	50.950	51.245	50.570	50.570	49.322	850
2023-12-14	49.550	50.530	49.550	50.230	48.990	19,430
2023-12-13	48.030	48.050	47.708	47.780	46.600	292
2023-12-12	48.262	48.262	47.781	48.170	46.981	221,510
2023-12-11	47.590	48.345	47.590	48.345	47.151	720
2023-12-08	47.580	48.005	47.560	47.840	46.609	2,741
2023-12-07	47.424	47.630	46.980	47.630	46.405	10,637
2023-12-06	48.029	48.312	47.720	47.720	46.492	282
2023-12-05	47.587	47.840	47.475	47.500	46.278	9,874
2023-12-04	47.667	47.667	46.820	47.085	45.874	3,500
2023-12-01	47.440	47.810	47.145	47.810	46.580	1,483
2023-11-30	47.775	47.775	47.250	47.300	46.083	5,090
2023-11-29	46.622	47.515	46.622	47.260	46.044	10,327
2023-11-28	45.711	45.990	45.480	45.480	44.310	183
2023-11-27	45.349	45.700	45.320	45.698	44.523	5,434
2023-11-24	45.300	45.740	45.290	45.631	44.457	1,476
2023-11-23	45.310	45.310	45.310	45.310	44.144	0
2023-11-22	45.630	45.650	45.200	45.310	44.144	845
2023-11-21	45.820	45.820	44.991	45.090	43.930	324
2023-11-20	45.850	46.400	45.850	46.400	45.206	9,778
2023-11-17	45.680	45.710	45.440	45.685	44.510	1,584
2023-11-16	45.501	45.691	45.280	45.472	44.302	14,867
2023-11-15	45.114	45.975	45.114	45.599	44.426	9,854
2023-11-14	43.520	43.755	43.330	43.750	42.624	772
2023-11-13	41.509	41.509	40.960	41.175	40.116	16,826
2023-11-10	40.414	41.870	40.414	41.870	40.793	12,625
2023-11-09	41.290	41.329	40.735	40.735	39.687	250
2023-11-08	41.131	41.131	40.799	40.799	39.749	107
2023-11-07	40.515	41.050	40.400	40.860	39.809	184
2023-11-06	41.476	41.476	40.650	40.650	39.604	5,865
2023-11-03	40.180	41.530	40.150	41.530	40.462	330
2023-11-02	39.565	40.260	39.565	40.220	39.185	4,615
2023-11-01	38.890	38.900	38.000	38.340	37.354	11,219
2023-10-31	37.400	38.300	37.400	38.150	37.169	8,662
2023-10-30	40.251	40.251	37.280	37.780	36.808	7,004
2023-10-27	40.500	40.500	39.290	39.461	38.445	24,231
2023-10-26	39.470	41.480	39.470	40.800	39.750	4,968
2023-10-25	39.279	39.400	38.630	38.630	37.636	6,063
2023-10-24	39.841	39.932	39.500	39.551	38.533	18,163
2023-10-23	39.739	40.450	39.391	40.410	39.370	11,592
2023-10-20	40.522	40.600	39.951	40.090	39.059	300,424
2023-10-19	41.650	41.690	40.800	40.970	39.916	640
2023-10-18	42.736	42.736	41.770	42.050	40.968	12,322
2023-10-17	43.265	43.265	41.870	42.690	41.592	8,459
2023-10-16	43.137	43.719	43.137	43.420	42.303	13,447
2023-10-13	44.570	44.570	42.840	42.840	41.738	3,268
2023-10-12	45.081	45.081	44.060	44.060	42.926	10,025
2023-10-11	45.289	45.380	44.700	44.810	43.657	805
2023-10-10	44.910	45.270	44.760	45.171	44.009	498
2023-10-09	43.939	44.280	43.690	44.280	43.141	1,442
2023-10-06	43.764	44.829	43.509	44.829	43.676	7,611
2023-10-05	43.760	43.760	43.121	43.121	42.011	224
2023-10-04	41.942	43.350	41.942	43.205	42.093	6,508
2023-10-03	43.012	43.012	41.995	41.995	40.915	18,458
2023-10-02	43.319	43.319	42.749	42.879	41.776	430
2023-09-29	43.460	43.460	42.710	43.158	42.048	1,529
2023-09-28	42.105	43.069	42.105	42.829	41.727	13,119
2023-09-27	42.139	42.180	41.545	41.545	40.476	7,105

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0765 CHF
2026-06-23	0.0765 CHF
2026-03-24	0.0765 CHF
2025-12-16	0.0765 CHF
2025-09-23	0.0765 CHF
2025-06-24	0.0765 CHF
2025-03-25	0.0765 CHF
2024-12-17	0.0765 CHF
2024-09-24	0.0765 CHF
2024-06-25	0.0765 CHF
2024-03-18	0.0510 CHF
2023-12-11	0.0510 CHF
2023-09-18	0.0510 CHF
2023-06-26	0.0510 CHF
2023-03-20	0.0510 CHF
2022-12-12	0.0510 CHF
2022-09-19	0.0510 CHF
2022-06-16	0.0510 CHF
2022-03-21	0.0510 CHF
2021-12-15	0.0510 CHF
2021-09-20	0.0510 CHF
2021-06-21	0.0510 CHF
2021-03-22	0.0357 CHF
2020-12-14	0.0357 CHF
2020-09-21	0.0357 CHF
2020-06-22	0.0357 CHF
2020-03-16	0.0510 CHF
2019-12-16	0.0510 CHF
2019-09-16	0.0510 CHF
2019-06-17	0.0510 CHF
2019-03-18	0.0510 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.