STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	39.075	39.075	38.621	38.621	37.342	487
2022-04-20	39.045	39.045	38.518	38.545	37.269	1,341
2022-04-19	37.408	37.428	37.408	37.428	36.189	700
2022-04-14	36.855	36.855	36.745	36.785	35.568	1,060
2022-04-13	37.612	37.725	37.612	37.668	36.421	1,313
2022-04-12	37.625	38.105	37.625	38.105	36.844	161
2022-04-11	38.125	38.125	38.125	38.125	36.863	0
2022-04-08	38.275	38.275	38.125	38.125	36.863	310
2022-04-07	39.411	39.412	38.345	38.565	37.289	580
2022-04-06	38.320	38.850	38.115	38.850	37.564	645
2022-04-05	40.759	40.759	40.055	40.055	38.729	871
2022-04-04	42.675	42.694	42.455	42.455	41.050	920
2022-04-01	42.365	42.365	42.365	42.365	40.963	12
2022-03-31	44.580	44.580	43.920	43.920	42.467	1,020
2022-03-30	45.425	45.425	45.425	45.425	43.922	888
2022-03-29	46.455	46.455	46.455	46.455	44.918	105
2022-03-28	44.030	44.030	44.030	44.030	42.573	83
2022-03-25	44.395	44.395	44.395	44.395	42.926	50
2022-03-24	43.145	43.985	43.145	43.985	42.529	108
2022-03-23	42.395	42.395	42.395	42.395	40.992	100
2022-03-22	42.918	43.115	42.918	42.935	41.514	489
2022-03-21	42.485	42.735	42.485	42.735	41.321	390
2022-03-18	42.945	42.945	42.945	42.945	41.475	30
2022-03-17	41.705	42.070	41.705	42.070	40.630	124
2022-03-16	40.798	40.952	40.798	40.952	39.550	1,783
2022-03-15	38.340	38.455	38.250	38.250	36.940	229
2022-03-14	38.725	38.725	38.195	38.195	36.887	1,000
2022-03-11	38.400	38.400	38.400	38.400	37.085	20
2022-03-10	38.575	38.575	38.445	38.445	37.129	485
2022-03-09	38.875	39.905	38.875	39.905	38.539	260
2022-03-08	35.965	37.832	35.965	37.155	35.883	1,087
2022-03-07	38.585	38.585	36.221	36.221	34.980	714
2022-03-04	37.320	38.165	37.105	37.345	36.066	1,075
2022-03-03	40.315	40.315	40.315	40.315	38.935	20
2022-03-02	41.175	41.415	41.175	41.415	39.997	350
2022-03-01	41.635	41.635	40.585	40.585	39.195	680
2022-02-28	41.740	42.385	41.730	42.275	40.827	725
2022-02-25	42.820	42.820	42.375	42.375	40.924	337
2022-02-24	40.000	40.570	40.000	40.570	39.181	153
2022-02-23	42.602	42.602	42.265	42.265	40.818	793
2022-02-22	42.400	43.081	42.045	42.045	40.605	1,640
2022-02-21	43.235	43.235	43.235	43.235	41.755	0
2022-02-18	43.440	43.440	43.035	43.235	41.755	1,767
2022-02-17	44.185	44.185	44.185	44.185	42.672	253
2022-02-16	45.136	45.320	44.900	45.320	43.768	1,822
2022-02-15	45.075	45.245	45.075	45.245	43.696	1,213
2022-02-14	45.570	45.570	45.570	45.570	44.010	0
2022-02-11	45.675	45.675	45.570	45.570	44.010	550
2022-02-10	45.644	45.938	45.644	45.936	44.364	201
2022-02-09	44.829	44.829	44.829	44.829	43.294	0
2022-02-08	44.185	44.830	44.185	44.829	43.294	755
2022-02-07	44.832	44.876	44.831	44.876	43.339	533
2022-02-04	44.450	44.450	44.146	44.389	42.869	1,481
2022-02-03	45.495	45.495	45.110	45.160	43.613	280
2022-02-02	47.080	47.115	46.748	47.115	45.502	585
2022-02-01	46.933	46.933	46.605	46.605	45.009	2,831
2022-01-31	45.634	46.216	45.634	46.150	44.569	2,123
2022-01-28	44.400	45.048	43.755	44.520	42.995	22,822
2022-01-27	46.960	46.960	43.790	43.841	42.340	1,351
2022-01-26	44.982	45.411	44.980	45.252	43.703	560

← NewerPage 20 of 22 · 1,271 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.