STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 47.345 | 48.220 | 47.345 | 48.220 | 46.519 | 1,135 |
| 2021-10-27 | 45.511 | 45.511 | 45.511 | 45.511 | 43.905 | 200 |
| 2021-10-26 | 44.948 | 44.948 | 44.715 | 44.715 | 43.137 | 240 |
| 2021-10-25 | 44.009 | 44.129 | 44.009 | 44.129 | 42.572 | 75 |
| 2021-10-22 | 44.200 | 44.255 | 44.200 | 44.255 | 42.693 | 47 |
| 2021-10-21 | 43.518 | 43.518 | 43.518 | 43.518 | 41.982 | 9 |
| 2021-10-20 | 42.845 | 42.845 | 42.845 | 42.845 | 41.333 | 150 |
| 2021-10-19 | 43.165 | 43.165 | 43.165 | 43.165 | 41.642 | 59,550 |
| 2021-10-18 | 42.410 | 42.695 | 42.328 | 42.695 | 41.188 | 116 |
| 2021-10-15 | 42.258 | 42.258 | 42.258 | 42.258 | 40.767 | 0 |
| 2021-10-14 | 42.095 | 42.258 | 42.095 | 42.258 | 40.767 | 25 |
← NewerPage 22 of 22 · 1,271 trading days
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.