STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	30.735	30.735	30.715	30.715	29.787	163
2022-10-11	31.630	31.630	30.985	31.060	30.121	1,446
2022-10-10	32.111	32.352	32.111	32.352	31.374	551
2022-10-07	33.405	33.405	32.890	32.890	31.896	162
2022-10-06	34.730	34.872	34.730	34.749	33.699	96
2022-10-05	34.235	34.235	34.235	34.235	33.200	0
2022-10-04	33.702	34.235	33.692	34.235	33.200	1,013
2022-10-03	31.029	31.029	31.029	31.029	30.091	0
2022-09-30	30.700	31.029	30.700	31.029	30.091	582
2022-09-29	31.875	31.875	31.280	31.280	30.335	1,425
2022-09-28	32.015	32.838	31.815	32.735	31.746	12,880
2022-09-27	34.058	34.090	32.830	32.985	31.988	10,908
2022-09-26	33.340	33.340	33.340	33.340	32.332	0
2022-09-23	33.340	33.340	33.340	33.340	32.332	10
2022-09-22	35.075	35.075	34.635	34.635	33.588	848
2022-09-21	36.205	36.352	36.205	36.352	35.253	647
2022-09-20	35.349	35.725	35.349	35.725	34.645	530
2022-09-16	35.030	35.235	35.030	35.235	34.120	200
2022-09-15	36.220	36.538	36.067	36.072	34.931	1,879
2022-09-14	35.822	35.822	35.822	35.822	34.689	0
2022-09-13	36.310	36.310	35.768	35.822	34.689	781
2022-09-12	37.405	37.405	37.405	37.405	36.222	25
2022-09-09	36.805	37.050	36.805	37.050	35.878	2,254
2022-09-08	35.975	35.975	35.768	35.768	34.637	75
2022-09-07	34.479	34.479	34.479	34.479	33.389	0
2022-09-06	34.431	34.479	34.431	34.479	33.389	770
2022-09-05	35.325	35.325	35.325	35.325	34.208	0
2022-09-02	35.100	35.325	35.090	35.325	34.208	1,181
2022-09-01	34.495	34.495	34.130	34.435	33.346	4,973
2022-08-31	36.100	36.100	35.905	35.905	34.769	900
2022-08-30	36.100	36.100	35.905	35.905	34.769	900
2022-08-26	35.705	35.705	35.265	35.419	34.299	400
2022-08-25	36.495	36.630	36.455	36.630	35.471	1,063
2022-08-24	35.660	35.660	35.660	35.660	34.532	0
2022-08-23	35.660	35.660	35.660	35.660	34.532	0
2022-08-22	35.860	35.860	35.660	35.660	34.532	514
2022-08-19	37.180	37.180	36.684	36.684	35.524	92
2022-08-18	37.535	38.065	37.535	38.065	36.861	1,536
2022-08-17	37.268	37.268	36.455	36.625	35.467	570
2022-08-16	38.188	38.190	38.091	38.091	36.886	577
2022-08-15	38.368	38.369	38.238	38.238	37.028	430
2022-08-12	38.201	38.202	38.201	38.201	36.992	270
2022-08-11	37.189	37.882	37.189	37.882	36.684	450
2022-08-10	37.189	37.882	37.189	37.730	36.536	529
2022-08-09	36.000	36.000	35.668	35.855	34.721	2,076
2022-08-08	37.925	37.925	37.925	37.925	36.725	1
2022-08-05	39.555	39.555	39.555	39.555	38.304	0
2022-08-04	39.555	39.555	39.555	39.555	38.304	396
2022-08-03	38.695	39.185	38.695	39.185	37.946	133
2022-08-02	38.084	38.084	38.084	38.084	36.879	0
2022-08-01	38.069	38.099	38.069	38.084	36.879	171
2022-07-29	36.285	36.872	36.285	36.872	35.706	140
2022-07-28	36.285	37.048	36.285	37.048	35.876	1,202
2022-07-27	35.508	35.508	35.508	35.508	34.385	10
2022-07-26	34.260	34.290	34.260	34.290	33.205	5
2022-07-25	34.885	34.886	34.825	34.825	33.723	6,840
2022-07-22	35.001	35.001	34.895	34.895	33.791	36
2022-07-21	34.675	34.755	34.415	34.660	33.564	92
2022-07-20	34.340	34.340	34.340	34.340	33.254	0
2022-07-19	34.195	34.345	34.195	34.340	33.254	44

← NewerPage 18 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.