STMicroelectronics N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 22.710 | 22.935 | 22.660 | 22.925 | 22.559 | 2,121 |
| 2025-05-20 | 23.050 | 23.105 | 22.870 | 22.950 | 22.584 | 3,940 |
| 2025-05-19 | 22.825 | 22.875 | 22.695 | 22.790 | 22.427 | 3,593 |
| 2025-05-16 | 23.165 | 23.300 | 23.000 | 23.060 | 22.692 | 1,728 |
| 2025-05-15 | 23.300 | 23.300 | 23.090 | 23.175 | 22.806 | 827 |
| 2025-05-14 | 23.355 | 23.355 | 22.885 | 23.265 | 22.894 | 7,382 |
| 2025-05-13 | 22.870 | 23.285 | 22.770 | 23.285 | 22.914 | 3,114 |
| 2025-05-12 | 22.020 | 22.790 | 22.020 | 22.700 | 22.338 | 12,408 |
| 2025-05-09 | 20.890 | 21.295 | 20.890 | 21.220 | 20.882 | 498 |
| 2025-05-08 | 20.265 | 20.680 | 20.265 | 20.500 | 20.173 | 807 |
| 2025-05-07 | 20.020 | 20.190 | 20.000 | 20.120 | 19.799 | 1,554 |
| 2025-05-06 | 20.410 | 20.410 | 19.952 | 20.010 | 19.691 | 3,316 |
| 2025-05-05 | 20.660 | 20.880 | 20.370 | 20.370 | 20.045 | 6,677 |
| 2025-05-02 | 20.275 | 20.645 | 20.270 | 20.645 | 20.316 | 912 |
| 2025-04-30 | 20.290 | 20.290 | 19.494 | 19.732 | 19.417 | 371 |
| 2025-04-29 | 20.295 | 20.295 | 19.914 | 20.070 | 19.750 | 4,847 |
| 2025-04-28 | 20.530 | 20.605 | 20.080 | 20.080 | 19.760 | 2,585 |
| 2025-04-25 | 20.585 | 20.585 | 20.295 | 20.400 | 20.075 | 2,730 |
| 2025-04-24 | 19.974 | 20.530 | 19.528 | 20.210 | 19.888 | 10,146 |
| 2025-04-23 | 18.784 | 19.424 | 18.686 | 19.206 | 18.900 | 3,666 |
| 2025-04-22 | 17.822 | 18.144 | 17.822 | 18.112 | 17.823 | 10,363 |
| 2025-04-17 | 17.944 | 18.088 | 17.784 | 17.848 | 17.563 | 1,710 |
| 2025-04-16 | 17.870 | 18.096 | 17.806 | 18.002 | 17.715 | 1,896 |
| 2025-04-15 | 18.260 | 18.298 | 18.070 | 18.274 | 17.983 | 7,460 |
| 2025-04-14 | 18.430 | 18.430 | 17.942 | 17.942 | 17.656 | 5,927 |
| 2025-04-11 | 17.334 | 17.616 | 17.128 | 17.532 | 17.252 | 3,234 |
| 2025-04-10 | 18.960 | 19.086 | 16.858 | 16.858 | 16.589 | 11,988 |
| 2025-04-09 | 16.344 | 17.234 | 16.244 | 16.668 | 16.402 | 11,619 |
| 2025-04-08 | 17.578 | 17.750 | 16.744 | 17.340 | 17.064 | 14,923 |
| 2025-04-07 | 15.600 | 18.110 | 15.600 | 17.100 | 16.827 | 16,904 |
| 2025-04-04 | 17.854 | 17.904 | 16.700 | 16.970 | 16.699 | 19,750 |
| 2025-04-03 | 19.310 | 19.658 | 18.184 | 18.184 | 17.894 | 3,804 |
| 2025-04-02 | 20.075 | 20.075 | 19.664 | 19.870 | 19.553 | 6,842 |
| 2025-04-01 | 20.275 | 20.275 | 19.912 | 20.095 | 19.775 | 2,829 |
| 2025-03-31 | 20.105 | 20.200 | 19.832 | 19.968 | 19.650 | 11,419 |
| 2025-03-28 | 21.095 | 21.095 | 20.475 | 20.475 | 20.149 | 2,814 |
| 2025-03-27 | 21.065 | 21.485 | 21.000 | 21.245 | 20.906 | 5,416 |
| 2025-03-26 | 22.100 | 22.150 | 21.545 | 21.550 | 21.206 | 1,504 |
| 2025-03-25 | 22.540 | 22.665 | 22.250 | 22.430 | 22.072 | 3,267 |
| 2025-03-24 | 22.405 | 22.580 | 22.070 | 22.525 | 22.166 | 2,227 |
| 2025-03-21 | 22.430 | 22.430 | 21.860 | 22.090 | 21.660 | 4,550 |
| 2025-03-20 | 23.345 | 23.350 | 22.680 | 22.680 | 22.238 | 4,869 |
| 2025-03-19 | 23.375 | 23.540 | 23.315 | 23.540 | 23.082 | 823 |
| 2025-03-18 | 23.720 | 23.930 | 23.500 | 23.510 | 23.052 | 3,825 |
| 2025-03-17 | 22.740 | 22.965 | 22.695 | 22.960 | 22.513 | 1,416 |
| 2025-03-14 | 22.075 | 22.640 | 22.000 | 22.640 | 22.199 | 1,085 |
| 2025-03-13 | 22.350 | 22.350 | 22.100 | 22.140 | 21.709 | 1,545 |
| 2025-03-12 | 22.850 | 23.260 | 22.740 | 22.760 | 22.317 | 1,657 |
| 2025-03-11 | 23.370 | 23.370 | 22.590 | 22.715 | 22.273 | 1,355 |
| 2025-03-10 | 24.130 | 24.130 | 23.120 | 23.350 | 22.895 | 2,186 |
| 2025-03-07 | 23.915 | 23.915 | 23.410 | 23.765 | 23.302 | 3,269 |
| 2025-03-06 | 23.890 | 24.220 | 23.430 | 24.055 | 23.587 | 1,982 |
| 2025-03-05 | 22.710 | 23.220 | 22.710 | 23.000 | 22.552 | 6,605 |
| 2025-03-04 | 23.090 | 23.090 | 21.780 | 21.830 | 21.405 | 5,635 |
| 2025-03-03 | 23.485 | 24.035 | 23.305 | 23.820 | 23.356 | 9,888 |
| 2025-02-28 | 23.585 | 23.815 | 23.485 | 23.745 | 23.283 | 2,748 |
| 2025-02-27 | 24.845 | 24.845 | 24.205 | 24.205 | 23.734 | 2,682 |
| 2025-02-26 | 25.635 | 25.635 | 25.050 | 25.205 | 24.714 | 8,594 |
| 2025-02-25 | 25.935 | 25.935 | 25.780 | 25.820 | 25.317 | 1,592 |
| 2025-02-24 | 26.665 | 26.665 | 26.285 | 26.495 | 25.979 | 14,828 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0801 CHF |
| 2026-06-22 | 0.0801 CHF |
| 2026-03-23 | 0.0801 CHF |
| 2025-12-15 | 0.0801 CHF |
| 2025-09-22 | 0.0801 CHF |
| 2025-06-23 | 0.0801 CHF |
| 2025-03-24 | 0.0801 CHF |
| 2024-12-16 | 0.0801 CHF |
| 2024-09-23 | 0.0801 CHF |
| 2024-06-24 | 0.0801 CHF |
| 2024-03-18 | 0.0534 CHF |
| 2023-12-11 | 0.0534 CHF |
| 2023-09-18 | 0.0534 CHF |
| 2023-06-26 | 0.0534 CHF |
| 2023-03-20 | 0.0534 CHF |
| 2022-12-12 | 0.0534 CHF |
| 2022-09-19 | 0.0534 CHF |
| 2022-06-20 | 0.0534 CHF |
| 2022-03-21 | 0.0534 CHF |
| 2021-12-13 | 0.0534 CHF |
| 2021-09-20 | 0.0534 CHF |
| 2021-06-21 | 0.0534 CHF |
| 2021-03-22 | 0.0374 CHF |
| 2020-12-14 | 0.0374 CHF |
| 2020-09-21 | 0.0374 CHF |
| 2020-06-22 | 0.0374 CHF |
| 2020-03-16 | 0.0534 CHF |
| 2019-12-16 | 0.0534 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.