STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	50.319	50.430	49.951	50.105	48.759	910
2023-06-30	49.710	50.022	49.677	50.022	48.679	619
2023-06-29	48.231	48.569	48.219	48.569	47.265	750
2023-06-28	48.024	48.365	48.024	48.365	47.066	14,878
2023-06-27	47.289	47.598	47.201	47.598	46.320	189
2023-06-26	47.507	47.790	47.460	47.475	46.200	1,634
2023-06-23	46.510	46.735	46.280	46.578	45.278	3,663
2023-06-22	47.828	48.041	47.828	47.941	46.602	169
2023-06-21	48.360	48.391	47.589	47.855	46.519	742
2023-06-20	48.891	49.031	48.480	48.611	47.253	106,062
2023-06-19	50.109	50.109	50.109	50.109	48.710	0
2023-06-16	49.769	50.109	49.769	50.109	48.710	181
2023-06-15	49.050	49.800	49.050	49.611	48.226	2,833
2023-06-14	49.665	50.129	49.665	50.040	48.643	2,727
2023-06-13	49.710	49.710	48.880	49.448	48.067	1,050
2023-06-12	48.518	49.035	48.472	49.035	47.666	2,824
2023-06-09	47.761	47.820	47.361	47.361	46.039	543
2023-06-08	46.850	47.150	46.590	47.150	45.834	3,437
2023-06-07	45.715	46.249	45.715	45.749	44.472	857
2023-06-06	43.868	44.845	43.632	44.779	43.529	550
2023-06-05	44.750	44.750	44.291	44.515	43.272	354
2023-06-02	44.590	45.025	44.590	45.025	43.768	111
2023-06-01	44.335	45.035	43.880	45.035	43.778	12,281
2023-05-31	43.809	43.949	43.249	43.291	42.082	451
2023-05-30	44.459	44.630	43.200	43.200	41.994	251
2023-05-26	43.091	43.920	42.464	43.909	42.683	16,803
2023-05-25	42.273	42.273	41.755	42.081	40.906	6,498
2023-05-24	42.732	42.838	42.025	42.118	40.942	2,242
2023-05-23	44.850	44.850	44.465	44.465	43.224	264
2023-05-22	45.011	45.158	45.011	45.130	43.870	122
2023-05-19	45.071	45.227	44.909	44.909	43.655	9,051
2023-05-18	43.801	44.375	43.739	44.149	42.917	8,961
2023-05-17	42.665	43.445	42.665	43.445	42.232	2,328
2023-05-16	42.802	42.968	42.760	42.968	41.768	5,736
2023-05-15	42.439	42.439	42.419	42.419	41.235	102
2023-05-12	42.225	42.225	42.185	42.185	41.007	5,769
2023-05-11	42.050	42.050	41.695	41.718	40.553	227
2023-05-10	43.188	43.272	42.600	42.600	41.411	827
2023-05-09	42.180	42.335	42.180	42.325	41.143	6,633
2023-05-05	41.792	42.345	41.704	42.345	41.163	2,661
2023-05-04	41.996	41.996	41.150	41.150	40.001	5,667
2023-05-03	42.506	42.681	42.401	42.555	41.367	3,503
2023-05-02	43.240	43.560	42.931	43.149	41.945	10,478
2023-04-28	42.518	42.581	41.960	42.581	41.392	42,710
2023-04-27	42.800	42.950	41.599	42.488	41.302	68,107
2023-04-26	46.695	46.695	46.059	46.240	44.949	1,021
2023-04-25	46.230	46.230	45.505	45.505	44.234	466
2023-04-24	47.141	47.141	46.495	46.521	45.222	528
2023-04-21	47.135	47.329	47.049	47.321	46.000	335
2023-04-20	47.370	47.650	47.270	47.650	46.320	1,175
2023-04-19	49.325	49.395	49.160	49.380	48.001	1,429
2023-04-18	50.530	50.615	50.342	50.545	49.134	3,140
2023-04-17	49.894	49.894	49.894	49.894	48.501	39
2023-04-14	50.998	51.412	50.391	50.391	48.984	4,993
2023-04-13	51.025	51.600	50.809	51.600	50.159	1,654
2023-04-12	50.334	50.421	50.075	50.375	48.969	14,419
2023-04-11	50.661	50.765	50.361	50.470	49.061	354
2023-04-06	50.150	50.315	50.150	50.315	48.910	150
2023-04-05	50.253	50.418	49.561	49.595	48.210	1,663
2023-04-04	52.470	52.521	51.739	51.860	50.412	1,394

← NewerPage 15 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.