STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	34.195	34.345	34.195	34.340	33.254	44
2022-07-18	33.058	33.199	32.815	32.815	31.777	45
2022-07-15	32.220	32.220	32.220	32.220	31.201	100
2022-07-14	31.412	31.412	31.410	31.410	30.417	300
2022-07-13	31.040	31.040	31.040	31.040	30.058	50
2022-07-12	31.200	31.200	31.135	31.135	30.150	81
2022-07-11	31.020	31.225	31.005	31.048	30.066	412
2022-07-08	31.122	31.122	31.122	31.122	30.137	435
2022-07-07	30.665	30.665	30.665	30.665	29.695	111
2022-07-06	29.642	29.875	29.642	29.875	28.930	140
2022-07-05	28.715	28.938	28.575	28.802	27.891	1,055
2022-07-04	30.105	30.105	30.105	30.105	29.153	0
2022-07-01	30.025	30.105	30.025	30.105	29.153	549
2022-06-30	31.099	31.625	31.099	31.625	30.625	160
2022-06-29	32.135	32.135	32.135	32.135	31.119	58
2022-06-28	33.552	33.552	33.552	33.552	32.491	0
2022-06-27	33.552	33.552	33.552	33.552	32.491	0
2022-06-24	33.565	33.565	33.546	33.552	32.491	55
2022-06-23	33.065	33.065	33.065	33.065	32.019	0
2022-06-22	33.565	33.565	33.065	33.065	32.019	1,214
2022-06-21	33.975	33.975	33.845	33.845	32.774	153
2022-06-20	33.324	33.324	33.324	33.324	32.270	0
2022-06-17	33.324	33.324	33.324	33.324	32.270	30
2022-06-16	33.739	33.739	33.335	33.335	32.281	402
2022-06-15	33.802	33.802	33.802	33.802	32.683	0
2022-06-14	33.792	33.802	33.792	33.802	32.683	6
2022-06-13	34.025	34.225	34.025	34.225	33.092	190
2022-06-10	36.884	36.884	36.884	36.884	35.663	200
2022-06-09	38.650	38.745	38.355	38.365	37.095	862
2022-06-08	39.035	39.035	39.035	39.035	37.743	0
2022-06-07	39.035	39.035	39.035	39.035	37.743	200,095
2022-06-06	39.400	39.545	39.400	39.545	38.236	430
2022-06-01	40.225	40.225	40.225	40.225	38.894	0
2022-05-31	39.930	40.225	39.930	40.225	38.894	289
2022-05-30	38.965	38.965	38.965	38.965	37.676	0
2022-05-27	38.965	38.965	38.965	38.965	37.676	0
2022-05-26	38.835	38.965	38.831	38.965	37.676	490
2022-05-25	37.935	38.155	37.935	38.051	36.792	455
2022-05-24	38.315	38.315	38.315	38.315	37.047	40
2022-05-23	39.130	39.130	39.129	39.129	37.834	1
2022-05-20	37.995	37.995	37.995	37.995	36.738	150
2022-05-19	38.870	38.870	38.870	38.870	37.584	11
2022-05-18	39.565	39.565	39.535	39.535	38.227	20
2022-05-17	40.300	40.365	39.954	40.135	38.807	208
2022-05-16	38.890	38.890	38.890	38.890	37.603	200
2022-05-13	38.766	39.265	38.760	39.265	37.966	806
2022-05-12	36.156	37.245	36.156	36.675	35.461	3,382
2022-05-11	35.310	35.310	35.310	35.310	34.142	0
2022-05-10	35.385	35.385	35.305	35.310	34.142	750
2022-05-09	35.375	35.582	35.095	35.095	33.934	465
2022-05-06	36.262	36.262	36.262	36.262	35.062	466
2022-05-05	37.750	37.750	36.718	36.840	35.621	1,308
2022-05-04	37.465	37.836	37.410	37.458	36.218	580
2022-05-03	37.421	37.565	37.400	37.482	36.241	491
2022-04-29	37.745	37.780	37.355	37.355	36.119	2,335
2022-04-28	37.570	37.945	37.235	37.945	36.689	1,683
2022-04-27	37.430	37.430	37.226	37.314	36.079	611
2022-04-26	37.515	37.515	37.170	37.170	35.940	447
2022-04-25	38.621	38.621	38.621	38.621	37.342	0
2022-04-22	38.621	38.621	38.621	38.621	37.342	0

← NewerPage 19 of 22 · 1,264 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.