STMicroelectronics N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	44.185	44.200	43.398	43.861	42.359	2,506
2022-01-24	43.895	44.598	43.080	44.598	43.071	58,303
2022-01-21	45.652	45.682	45.132	45.682	44.118	610
2022-01-20	46.545	46.790	46.490	46.760	45.158	512
2022-01-19	47.630	47.630	46.799	47.372	45.750	1,657
2022-01-18	48.680	48.800	48.275	48.275	46.622	323
2022-01-17	49.640	49.640	49.640	49.640	47.940	0
2022-01-14	49.640	49.640	49.640	49.640	47.940	0
2022-01-13	50.878	51.080	49.640	49.640	47.940	2,625
2022-01-12	49.060	49.060	49.060	49.060	47.380	1,106
2022-01-11	49.000	49.002	48.720	48.738	47.069	9,126
2022-01-10	48.364	48.368	47.810	47.825	46.187	1,941
2022-01-07	51.265	51.501	49.990	50.242	48.522	3,466
2022-01-06	48.248	48.249	48.248	48.249	46.597	200
2022-01-05	49.700	49.700	49.700	49.700	47.998	35
2022-01-04	49.509	49.509	49.112	49.112	47.430	207
2021-12-31	49.100	49.100	48.920	48.920	47.244	106
2021-12-30	49.500	49.662	49.500	49.662	47.962	9,291
2021-12-29	49.470	49.470	49.470	49.470	47.776	10
2021-12-24	48.680	48.680	48.680	48.680	47.013	0
2021-12-23	48.290	48.735	48.290	48.680	47.013	591
2021-12-22	48.195	48.195	48.085	48.085	46.439	510
2021-12-21	47.020	47.580	47.020	47.580	45.951	50,791
2021-12-20	46.905	46.941	46.905	46.931	45.324	8,834
2021-12-17	46.594	46.850	46.594	46.850	45.246	753
2021-12-16	48.799	48.799	46.388	46.460	44.869	933
2021-12-15	48.079	48.079	47.865	47.865	46.226	120
2021-12-14	47.115	47.115	47.115	47.115	45.453	41
2021-12-13	48.465	48.465	48.105	48.105	46.408	220
2021-12-10	47.847	47.847	47.847	47.847	46.158	0
2021-12-09	47.848	47.849	47.847	47.847	46.158	401
2021-12-08	49.245	49.245	48.939	48.939	47.212	76
2021-12-07	49.430	50.212	49.430	50.212	48.440	168
2021-12-06	46.770	46.770	46.770	46.770	45.120	0
2021-12-03	46.910	46.910	46.770	46.770	45.120	154
2021-12-02	47.955	47.955	47.242	47.422	45.749	559
2021-12-01	50.731	51.130	50.731	50.805	49.012	757
2021-11-30	48.712	48.712	48.540	48.672	46.955	385
2021-11-29	48.230	48.926	48.230	48.926	47.200	526
2021-11-26	47.604	47.818	47.465	47.470	45.795	440
2021-11-25	49.053	49.053	49.053	49.053	47.322	0
2021-11-24	49.053	49.053	49.053	49.053	47.322	30
2021-11-23	49.992	49.992	49.565	49.595	47.845	1,742
2021-11-22	51.680	51.680	50.926	50.975	49.176	1,278
2021-11-19	51.580	51.580	51.580	51.580	49.760	146
2021-11-18	51.890	51.890	51.625	51.865	50.035	5,194
2021-11-17	51.450	51.450	51.450	51.450	49.635	25,136
2021-11-16	51.200	51.200	51.200	51.200	49.393	0
2021-11-15	51.200	51.200	51.200	51.200	49.393	0
2021-11-12	51.018	51.205	51.018	51.205	49.398	1,008
2021-11-11	50.410	50.410	50.410	50.410	48.631	200
2021-11-10	49.840	50.065	49.565	49.570	47.821	794
2021-11-09	51.814	51.814	51.252	51.252	49.444	116
2021-11-08	51.583	51.750	51.583	51.750	49.924	918
2021-11-05	50.582	50.885	50.582	50.885	49.089	3,338
2021-11-04	49.770	49.949	49.770	49.949	48.187	567
2021-11-03	48.620	49.110	48.620	49.060	47.329	715
2021-11-02	47.960	48.260	47.960	48.260	46.557	405
2021-11-01	47.635	47.758	47.420	47.420	45.747	213
2021-10-29	46.930	47.235	46.930	47.235	45.568	284

← NewerPage 21 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.