STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	42.289	42.289	41.771	41.771	40.696	715
2023-09-25	42.081	42.795	41.990	42.729	41.630	580
2023-09-22	42.540	42.871	42.540	42.790	41.689	8,273
2023-09-21	43.024	43.024	42.700	43.021	41.914	7,936
2023-09-20	43.630	43.838	43.619	43.711	42.586	19,259
2023-09-19	43.039	43.121	42.969	43.079	41.970	481
2023-09-18	43.191	43.345	43.191	43.239	42.126	691
2023-09-15	44.450	44.530	44.010	44.071	42.888	6,316
2023-09-14	44.409	44.409	44.409	44.409	43.216	0
2023-09-13	44.193	44.409	44.193	44.409	43.216	17,696
2023-09-12	43.930	44.339	43.930	44.231	43.043	11,139
2023-09-11	44.722	44.722	44.048	44.269	43.080	317
2023-09-08	44.443	44.443	44.225	44.294	43.104	21,301
2023-09-07	43.685	44.059	43.640	43.901	42.722	964
2023-09-06	46.279	46.311	45.589	45.589	44.365	338
2023-09-05	46.380	46.669	46.269	46.668	45.415	310
2023-09-04	46.891	46.891	46.891	46.891	45.632	0
2023-09-01	47.709	47.709	46.891	46.891	45.632	99
2023-08-31	47.215	47.459	47.215	47.459	46.184	171
2023-08-30	47.799	47.878	47.579	47.579	46.301	835
2023-08-29	47.345	47.909	47.345	47.909	46.622	2,179
2023-08-25	46.102	46.102	45.481	46.045	44.808	12,743
2023-08-24	47.580	47.580	45.831	45.831	44.600	666
2023-08-23	45.979	47.322	45.979	47.291	46.021	121
2023-08-22	47.745	47.745	47.135	47.251	45.982	3,081
2023-08-21	46.599	46.629	46.239	46.629	45.377	1,529
2023-08-18	45.531	45.929	45.531	45.929	44.696	80
2023-08-17	46.001	46.245	46.001	46.245	45.003	785
2023-08-16	47.081	47.135	46.545	46.550	45.300	568
2023-08-15	47.229	47.429	47.159	47.159	45.893	181
2023-08-14	46.942	47.511	46.942	47.511	46.235	484
2023-08-11	47.915	47.915	47.201	47.249	45.980	1,050
2023-08-10	49.270	49.570	48.411	48.411	47.111	226
2023-08-09	48.649	48.855	48.400	48.400	47.100	793
2023-08-08	48.839	48.839	48.401	48.459	47.157	944
2023-08-07	49.824	49.869	49.490	49.559	48.228	326
2023-08-04	50.398	50.398	49.730	49.854	48.515	217,984
2023-08-03	50.420	50.995	50.039	50.995	49.626	10,943
2023-08-02	52.385	52.385	51.879	51.879	50.486	134
2023-08-01	53.150	53.191	53.029	53.191	51.762	365
2023-07-31	53.909	53.909	53.470	53.470	52.034	67
2023-07-28	53.792	53.912	53.080	53.138	51.711	15,250
2023-07-27	55.135	55.795	54.830	54.985	53.508	5,502
2023-07-26	51.155	51.375	51.155	51.365	49.986	124
2023-07-25	50.540	51.599	50.540	51.563	50.178	14,956
2023-07-24	50.749	50.749	50.479	50.479	49.123	68
2023-07-21	50.995	50.995	50.851	50.851	49.485	4,995
2023-07-20	51.797	51.797	50.990	50.990	49.621	3,834
2023-07-19	52.615	52.749	52.420	52.420	51.012	384
2023-07-18	52.559	52.700	52.459	52.609	51.196	68
2023-07-17	52.079	52.639	51.750	52.600	51.187	642
2023-07-14	53.341	53.341	52.801	52.801	51.383	365
2023-07-13	52.644	53.225	52.644	53.225	51.796	546
2023-07-12	51.450	51.681	51.450	51.620	50.234	1,099
2023-07-11	48.941	49.051	48.915	49.051	47.734	136
2023-07-10	48.179	48.312	48.179	48.312	47.015	33
2023-07-07	47.879	48.319	47.749	48.319	47.022	1,575
2023-07-06	47.250	47.300	46.800	46.821	45.564	1,077
2023-07-05	49.670	49.670	49.029	49.095	47.777	411
2023-07-04	50.105	50.105	50.105	50.105	48.759	0

← NewerPage 14 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.