STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	53.050	53.188	52.408	52.408	50.945	465
2023-03-31	52.891	53.319	52.891	53.319	51.830	653
2023-03-30	52.525	52.920	52.412	52.841	51.366	2,187
2023-03-29	50.930	51.645	50.765	51.645	50.203	2,486
2023-03-28	48.509	49.115	48.090	49.115	47.744	737
2023-03-27	49.389	49.389	49.389	49.389	48.010	272
2023-03-24	50.240	50.240	48.650	48.880	47.515	1,181
2023-03-23	50.800	51.581	50.090	50.495	49.085	1,868
2023-03-22	49.880	50.919	49.880	50.640	49.226	996
2023-03-21	49.370	49.380	49.249	49.380	48.001	97
2023-03-20	48.715	48.938	48.522	48.938	47.572	3,594
2023-03-17	48.599	48.599	48.042	48.071	46.679	655
2023-03-16	46.510	47.999	46.510	47.999	46.610	155
2023-03-15	47.110	47.300	46.305	46.805	45.450	765
2023-03-14	48.898	49.438	48.898	48.905	47.489	1,059
2023-03-13	47.025	47.989	47.025	47.989	46.599	776
2023-03-10	48.955	49.315	48.595	48.595	47.188	997
2023-03-09	49.381	49.851	48.985	48.985	47.567	748
2023-03-08	48.310	49.270	48.310	48.865	47.450	995
2023-03-07	48.330	48.330	47.565	47.565	46.188	1,768
2023-03-06	48.573	48.809	48.573	48.602	47.195	132
2023-03-03	48.326	48.385	48.120	48.385	46.984	214,192
2023-03-02	46.190	47.010	45.930	47.010	45.649	711
2023-03-01	49.054	49.205	48.789	48.867	47.452	695
2023-02-28	48.065	48.615	48.065	48.615	47.208	1,380
2023-02-27	48.409	48.655	48.195	48.655	47.246	1,632
2023-02-24	47.446	47.446	47.032	47.032	45.670	2,140
2023-02-23	48.343	48.519	47.885	47.885	46.499	2,415
2023-02-22	47.600	47.690	47.110	47.550	46.173	4,296
2023-02-21	48.081	48.448	47.895	47.895	46.508	797
2023-02-20	48.830	48.830	48.830	48.830	47.416	0
2023-02-17	48.882	49.207	48.735	48.830	47.416	3,130
2023-02-16	49.515	49.800	49.513	49.671	48.233	1,682
2023-02-15	49.175	49.595	49.175	49.595	48.159	555
2023-02-14	48.830	49.490	48.830	49.185	47.761	1,059
2023-02-13	48.475	48.505	48.334	48.495	47.091	690
2023-02-10	48.160	48.160	47.996	48.109	46.716	301
2023-02-09	49.745	50.109	49.422	49.422	47.991	1,369
2023-02-08	48.780	48.780	48.780	48.780	47.367	54
2023-02-07	49.328	49.330	48.510	48.510	47.106	49
2023-02-06	47.990	48.560	47.910	48.325	46.926	885
2023-02-03	49.030	49.555	49.030	49.555	48.120	262
2023-02-02	50.000	50.318	49.747	50.318	48.861	956
2023-02-01	47.471	48.199	47.471	48.035	46.644	1,949
2023-01-31	46.390	46.390	46.390	46.390	45.047	14
2023-01-30	47.780	47.780	47.025	47.025	45.664	181
2023-01-27	46.610	47.865	46.350	47.400	46.028	142,502
2023-01-26	45.980	46.601	45.275	46.595	45.246	2,649
2023-01-25	42.375	43.210	42.375	43.210	41.959	2
2023-01-24	42.260	42.368	42.260	42.368	41.141	1,167
2023-01-23	42.558	42.778	42.558	42.778	41.540	370
2023-01-20	41.060	41.399	41.050	41.399	40.201	240,062
2023-01-19	41.612	41.612	40.910	40.950	39.764	2,086
2023-01-18	43.060	43.155	42.400	42.400	41.172	2,617
2023-01-17	41.875	42.095	41.745	41.808	40.598	120,478
2023-01-16	40.940	40.940	40.940	40.940	39.755	0
2023-01-13	40.940	40.940	40.940	40.940	39.755	70
2023-01-12	40.078	40.570	40.078	40.525	39.352	3,027
2023-01-11	40.120	40.220	39.972	40.218	39.054	4,645
2023-01-10	40.015	40.158	40.015	40.158	38.995	377

← NewerPage 16 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.