STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	39.113	40.165	39.113	39.885	38.730	914
2023-01-06	36.975	37.665	36.950	37.665	36.575	654
2023-01-05	36.500	36.500	36.178	36.180	35.132	950
2023-01-04	36.490	36.552	36.188	36.540	35.482	2,425
2023-01-03	35.672	35.672	35.480	35.480	34.453	92
2022-12-30	35.170	35.305	35.170	35.305	34.283	21
2022-12-29	35.340	35.812	35.340	35.811	34.774	766
2022-12-28	34.889	34.889	34.889	34.889	33.879	427
2022-12-23	35.315	35.585	35.315	35.585	34.555	62
2022-12-22	37.322	37.322	37.322	37.322	36.241	0
2022-12-21	36.914	37.322	36.910	37.322	36.241	508
2022-12-20	36.805	36.805	36.805	36.805	35.739	100
2022-12-19	36.755	36.840	36.630	36.630	35.570	113
2022-12-16	37.220	37.220	37.220	37.220	36.142	50
2022-12-15	40.725	40.725	40.725	40.725	39.546	0
2022-12-14	40.775	40.775	40.705	40.725	39.546	87
2022-12-13	40.775	40.775	40.705	40.725	39.546	147
2022-12-12	38.440	38.440	38.440	38.440	37.327	100
2022-12-09	38.695	38.820	38.695	38.820	37.646	819
2022-12-08	38.422	38.678	38.422	38.678	37.509	138
2022-12-07	37.905	37.905	37.905	37.905	36.759	0
2022-12-06	38.450	38.450	37.862	37.905	36.759	2,448
2022-12-05	38.315	38.315	38.315	38.315	37.157	0
2022-12-02	38.315	38.315	38.315	38.315	37.157	25
2022-12-01	39.220	39.220	38.890	38.970	37.792	83
2022-11-30	37.562	37.562	37.562	37.562	36.427	0
2022-11-29	37.562	37.562	37.562	37.562	36.427	0
2022-11-28	37.649	37.658	37.562	37.562	36.427	3,600
2022-11-25	38.525	38.525	38.525	38.525	37.360	40
2022-11-24	38.129	38.129	38.129	38.129	36.976	0
2022-11-23	38.129	38.129	38.129	38.129	36.976	0
2022-11-22	38.129	38.129	38.129	38.129	36.976	0
2022-11-21	38.129	38.129	38.129	38.129	36.976	0
2022-11-18	38.551	38.551	38.551	38.551	37.385	19
2022-11-17	37.645	37.685	37.645	37.685	36.546	42
2022-11-16	37.905	37.905	37.905	37.905	36.759	28
2022-11-15	38.980	39.091	38.164	38.164	37.010	427
2022-11-14	38.439	38.439	38.300	38.300	37.142	325
2022-11-11	36.710	37.565	36.710	37.565	36.430	424
2022-11-10	35.065	36.540	35.060	36.330	35.232	1,498
2022-11-09	33.225	33.330	33.225	33.330	32.323	45
2022-11-08	33.540	33.700	33.538	33.700	32.681	1,088
2022-11-07	31.979	32.050	31.953	32.050	31.081	619
2022-11-04	31.491	31.715	31.434	31.715	30.756	900
2022-11-03	29.910	30.373	29.584	30.015	29.108	2,367
2022-11-02	31.368	31.370	31.115	31.115	30.174	450
2022-11-01	31.982	31.982	31.475	31.510	30.558	109
2022-10-31	31.338	31.341	31.200	31.200	30.257	704
2022-10-28	31.365	31.845	31.365	31.845	30.882	1,151
2022-10-27	32.350	33.074	32.109	32.214	31.240	5,524
2022-10-26	34.047	34.790	34.047	34.790	33.738	46
2022-10-25	34.642	35.045	34.642	34.975	33.918	11,801
2022-10-24	33.395	33.715	33.395	33.675	32.657	1,373
2022-10-21	32.490	32.494	32.490	32.494	31.512	600
2022-10-20	32.305	32.305	32.305	32.305	31.329	100
2022-10-19	32.065	32.065	32.065	32.065	31.096	0
2022-10-18	32.065	32.065	32.065	32.065	31.096	0
2022-10-17	32.110	32.110	32.001	32.065	31.096	1,230
2022-10-14	31.153	31.153	31.153	31.153	30.211	100
2022-10-13	29.110	29.110	29.110	29.110	28.230	1

← NewerPage 17 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.