STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 136.60 | 136.60 | 136.60 | 136.60 | 135.70 | 3 |
| 2025-10-29 | 135.24 | 135.24 | 135.24 | 135.24 | 134.35 | 0 |
| 2025-10-28 | 135.10 | 135.24 | 135.10 | 135.24 | 134.35 | 20 |
| 2025-10-27 | 135.36 | 135.36 | 135.36 | 135.36 | 134.47 | 0 |
| 2025-10-24 | 135.36 | 135.36 | 135.36 | 135.36 | 134.47 | 0 |
| 2025-10-23 | 164.00 | 164.00 | 135.36 | 135.36 | 134.47 | 54 |
| 2025-10-22 | 164.51 | 164.51 | 164.51 | 164.51 | 163.43 | 0 |
| 2025-10-21 | 164.51 | 164.51 | 164.51 | 164.51 | 163.43 | 6 |
| 2025-10-20 | 161.76 | 161.76 | 161.76 | 161.76 | 160.70 | 10 |
| 2025-10-17 | 154.24 | 154.24 | 154.24 | 154.24 | 153.23 | 0 |
| 2025-10-16 | 154.24 | 154.24 | 154.24 | 154.24 | 153.23 | 0 |
| 2025-10-15 | 154.24 | 154.24 | 154.24 | 154.24 | 153.23 | 0 |
| 2025-10-14 | 154.24 | 154.24 | 154.24 | 154.24 | 153.23 | 13 |
| 2025-10-13 | 153.30 | 153.30 | 153.30 | 153.30 | 152.29 | 0 |
| 2025-10-10 | 154.52 | 154.52 | 153.30 | 153.30 | 152.29 | 11 |
| 2025-10-09 | 153.30 | 153.30 | 153.30 | 153.30 | 152.29 | 0 |
| 2025-10-08 | 153.30 | 153.30 | 153.30 | 153.30 | 152.29 | 3 |
| 2025-10-07 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 0 |
| 2025-10-06 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 0 |
| 2025-10-03 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 0 |
| 2025-10-02 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 0 |
| 2025-10-01 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 10 |
| 2025-09-30 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 0 |
| 2025-09-29 | 150.30 | 150.30 | 150.30 | 150.30 | 149.31 | 2 |
| 2025-09-26 | 151.20 | 151.20 | 151.20 | 151.20 | 150.21 | 0 |
| 2025-09-25 | 151.35 | 151.35 | 151.20 | 151.20 | 150.21 | 54 |
| 2025-09-24 | 144.62 | 144.62 | 144.62 | 144.62 | 143.67 | 0 |
| 2025-09-23 | 144.62 | 144.62 | 144.62 | 144.62 | 143.67 | 0 |
| 2025-09-22 | 144.62 | 144.62 | 144.62 | 144.62 | 143.67 | 0 |
| 2025-09-19 | 144.62 | 144.62 | 144.62 | 144.62 | 143.67 | 0 |
| 2025-09-18 | 144.62 | 144.62 | 144.62 | 144.62 | 143.28 | 0 |
| 2025-09-17 | 144.62 | 144.62 | 144.62 | 144.62 | 143.28 | 30 |
| 2025-09-16 | 143.78 | 143.78 | 143.78 | 143.78 | 142.45 | 0 |
| 2025-09-15 | 143.92 | 143.92 | 143.78 | 143.78 | 142.45 | 22 |
| 2025-09-12 | 139.02 | 139.02 | 139.02 | 139.02 | 137.73 | 3 |
| 2025-09-11 | 139.20 | 139.20 | 139.20 | 139.20 | 137.91 | 0 |
| 2025-09-10 | 141.82 | 141.82 | 139.20 | 139.20 | 137.91 | 12 |
| 2025-09-09 | 144.60 | 144.60 | 144.60 | 144.60 | 143.26 | 0 |
| 2025-09-08 | 144.60 | 144.60 | 144.60 | 144.60 | 143.26 | 1 |
| 2025-09-05 | 142.50 | 142.50 | 142.50 | 142.50 | 141.18 | 0 |
| 2025-09-04 | 142.50 | 142.50 | 142.50 | 142.50 | 141.18 | 0 |
| 2025-09-03 | 142.50 | 142.50 | 142.50 | 142.50 | 141.18 | 0 |
| 2025-09-02 | 142.50 | 142.50 | 142.50 | 142.50 | 141.18 | 3 |
| 2025-09-01 | 149.70 | 149.70 | 149.70 | 149.70 | 148.31 | 7 |
| 2025-08-29 | 147.15 | 147.15 | 147.15 | 147.15 | 145.79 | 1 |
| 2025-08-28 | 148.65 | 148.65 | 148.65 | 148.65 | 147.27 | 0 |
| 2025-08-27 | 148.65 | 148.65 | 148.65 | 148.65 | 147.27 | 0 |
| 2025-08-26 | 148.65 | 148.65 | 148.65 | 148.65 | 147.27 | 0 |
| 2025-08-25 | 148.65 | 148.65 | 148.65 | 148.65 | 147.27 | 4 |
| 2025-08-22 | 147.98 | 148.82 | 147.98 | 148.82 | 147.44 | 26 |
| 2025-08-21 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-20 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-19 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-18 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-15 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-14 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-13 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 0 |
| 2025-08-12 | 137.15 | 137.15 | 137.15 | 137.15 | 135.88 | 18 |
| 2025-08-11 | 137.06 | 137.06 | 135.00 | 135.00 | 133.75 | 9 |
| 2025-08-08 | 137.15 | 137.15 | 136.82 | 136.82 | 135.55 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.3840 CHF |
| 2026-03-20 | 0.3815 CHF |
| 2025-12-12 | 0.4096 CHF |
| 2025-09-19 | 0.3933 CHF |
| 2025-06-20 | 0.4029 CHF |
| 2025-03-21 | 0.4207 CHF |
| 2024-12-13 | 0.4577 CHF |
| 2024-09-20 | 0.4014 CHF |
| 2024-06-21 | 0.4129 CHF |
| 2024-03-15 | 0.2456 CHF |
| 2023-12-08 | 0.2403 CHF |
| 2023-09-15 | 0.2478 CHF |
| 2023-06-23 | 0.2413 CHF |
| 2023-03-17 | 0.2537 CHF |
| 2022-12-12 | 0.3122 CHF |
| 2022-12-09 | 0.2564 CHF |
| 2022-09-19 | 0.3215 CHF |
| 2022-09-16 | 0.2641 CHF |
| 2022-06-20 | 0.3136 CHF |
| 2022-06-17 | 0.2576 CHF |
| 2022-03-21 | 0.2850 CHF |
| 2022-03-18 | 0.2341 CHF |
| 2021-12-15 | 0.3432 CHF |
| 2021-12-14 | 0.2819 CHF |
| 2021-09-20 | 0.3250 CHF |
| 2021-09-17 | 0.2670 CHF |
| 2021-06-21 | 0.3001 CHF |
| 2021-06-18 | 0.2465 CHF |
| 2021-03-22 | 0.2392 CHF |
| 2021-03-19 | 0.1963 CHF |
| 2020-12-14 | 0.2173 CHF |
| 2020-12-11 | 0.1785 CHF |
| 2020-09-21 | 0.2227 CHF |
| 2020-09-18 | 0.1810 CHF |
| 2020-06-22 | 0.2253 CHF |
| 2020-06-19 | 0.1812 CHF |
| 2020-03-16 | 0.3050 CHF |
| 2020-03-13 | 0.2453 CHF |
| 2019-12-16 | 0.2420 CHF |
| 2019-12-13 | 0.1947 CHF |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.