STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20.475 | 20.670 | 19.982 | 20.160 | 19.970 | 2,680,227 |
| 2025-11-06 | 20.865 | 21.105 | 20.505 | 20.535 | 20.341 | 2,166,978 |
| 2025-11-05 | 20.245 | 20.745 | 20.220 | 20.675 | 20.480 | 2,224,055 |
| 2025-11-04 | 20.750 | 20.980 | 20.230 | 20.785 | 20.589 | 2,603,174 |
| 2025-11-03 | 21.210 | 21.635 | 21.165 | 21.325 | 21.124 | 1,447,883 |
| 2025-10-31 | 21.320 | 21.600 | 21.275 | 21.340 | 21.139 | 1,810,245 |
| 2025-10-30 | 21.330 | 21.550 | 21.150 | 21.380 | 21.178 | 2,092,229 |
| 2025-10-29 | 21.775 | 21.970 | 21.430 | 21.475 | 21.272 | 2,246,349 |
| 2025-10-28 | 21.950 | 22.345 | 21.640 | 21.860 | 21.654 | 2,563,075 |
| 2025-10-27 | 21.910 | 22.000 | 21.520 | 21.760 | 21.555 | 2,467,561 |
| 2025-10-24 | 21.925 | 22.045 | 21.215 | 21.555 | 21.352 | 3,832,865 |
| 2025-10-23 | 24.340 | 24.980 | 21.890 | 21.890 | 21.684 | 9,430,971 |
| 2025-10-22 | 25.800 | 26.040 | 25.455 | 25.490 | 25.250 | 3,252,870 |
| 2025-10-21 | 25.965 | 26.655 | 25.950 | 26.570 | 26.319 | 2,494,138 |
| 2025-10-20 | 25.175 | 26.020 | 25.090 | 25.960 | 25.715 | 2,495,731 |
| 2025-10-17 | 24.765 | 25.150 | 24.365 | 24.820 | 24.586 | 2,237,811 |
| 2025-10-16 | 24.885 | 25.300 | 24.720 | 25.265 | 25.027 | 1,777,703 |
| 2025-10-15 | 24.705 | 24.880 | 24.450 | 24.725 | 24.492 | 2,062,172 |
| 2025-10-14 | 24.535 | 24.625 | 23.950 | 24.430 | 24.200 | 2,245,902 |
| 2025-10-13 | 23.730 | 24.900 | 23.715 | 24.725 | 24.492 | 2,678,647 |
| 2025-10-10 | 24.745 | 24.970 | 23.975 | 23.975 | 23.749 | 2,652,082 |
| 2025-10-09 | 24.875 | 24.965 | 24.565 | 24.700 | 24.467 | 1,274,443 |
| 2025-10-08 | 24.135 | 24.695 | 23.975 | 24.695 | 24.462 | 2,217,955 |
| 2025-10-07 | 24.725 | 24.850 | 24.245 | 24.400 | 24.170 | 1,482,691 |
| 2025-10-06 | 24.730 | 25.160 | 24.170 | 24.860 | 24.626 | 1,988,957 |
| 2025-10-03 | 24.865 | 24.870 | 24.540 | 24.810 | 24.576 | 1,253,388 |
| 2025-10-02 | 24.525 | 25.090 | 24.355 | 24.595 | 24.363 | 2,830,304 |
| 2025-10-01 | 23.810 | 24.250 | 23.720 | 24.090 | 23.863 | 1,907,764 |
| 2025-09-30 | 23.985 | 24.040 | 23.765 | 23.850 | 23.625 | 1,866,906 |
| 2025-09-29 | 24.115 | 24.360 | 23.935 | 23.970 | 23.744 | 1,489,257 |
| 2025-09-26 | 24.030 | 24.115 | 23.550 | 23.815 | 23.590 | 2,030,653 |
| 2025-09-25 | 24.805 | 24.940 | 24.120 | 24.320 | 24.091 | 1,795,327 |
| 2025-09-24 | 24.460 | 24.805 | 24.280 | 24.700 | 24.467 | 1,821,076 |
| 2025-09-23 | 24.035 | 24.825 | 23.970 | 24.600 | 24.368 | 2,490,053 |
| 2025-09-22 | 23.670 | 23.985 | 23.315 | 23.970 | 23.744 | 2,149,521 |
| 2025-09-19 | 24.100 | 24.155 | 23.505 | 23.525 | 23.225 | 3,366,203 |
| 2025-09-18 | 23.360 | 24.395 | 23.325 | 24.190 | 23.881 | 4,444,047 |
| 2025-09-17 | 23.095 | 23.170 | 22.725 | 23.120 | 22.825 | 1,951,267 |
| 2025-09-16 | 23.185 | 23.185 | 22.715 | 22.860 | 22.568 | 2,250,798 |
| 2025-09-15 | 22.305 | 23.135 | 22.305 | 23.085 | 22.790 | 2,796,745 |
| 2025-09-12 | 22.425 | 22.705 | 22.135 | 22.185 | 21.902 | 1,981,564 |
| 2025-09-11 | 22.160 | 22.460 | 22.025 | 22.270 | 21.986 | 1,551,993 |
| 2025-09-10 | 22.360 | 22.615 | 22.195 | 22.195 | 21.912 | 1,696,544 |
| 2025-09-09 | 22.640 | 22.880 | 22.235 | 22.260 | 21.976 | 2,571,912 |
| 2025-09-08 | 22.925 | 23.035 | 22.480 | 22.645 | 22.356 | 2,420,498 |
| 2025-09-05 | 22.660 | 23.120 | 22.615 | 22.800 | 22.509 | 3,440,836 |
| 2025-09-04 | 22.045 | 22.245 | 21.700 | 21.970 | 21.690 | 2,847,112 |
| 2025-09-03 | 22.600 | 23.080 | 21.700 | 21.795 | 21.517 | 3,131,160 |
| 2025-09-02 | 22.965 | 22.970 | 22.115 | 22.185 | 21.902 | 2,373,387 |
| 2025-09-01 | 23.030 | 23.320 | 22.980 | 23.060 | 22.766 | 1,213,184 |
| 2025-08-29 | 23.535 | 23.650 | 23.205 | 23.250 | 22.953 | 1,708,884 |
| 2025-08-28 | 23.330 | 24.025 | 23.330 | 23.785 | 23.481 | 2,135,233 |
| 2025-08-27 | 23.325 | 23.540 | 23.195 | 23.250 | 22.953 | 1,418,191 |
| 2025-08-26 | 23.535 | 23.590 | 23.185 | 23.360 | 23.062 | 4,215,606 |
| 2025-08-25 | 23.420 | 23.600 | 23.345 | 23.530 | 23.230 | 1,439,764 |
| 2025-08-22 | 22.240 | 23.440 | 22.205 | 23.435 | 23.136 | 3,422,839 |
| 2025-08-21 | 22.355 | 22.660 | 22.270 | 22.375 | 22.089 | 1,931,947 |
| 2025-08-20 | 22.095 | 22.380 | 21.830 | 22.135 | 21.852 | 2,071,466 |
| 2025-08-19 | 22.200 | 22.500 | 22.200 | 22.325 | 22.040 | 1,783,828 |
| 2025-08-18 | 22.000 | 22.265 | 21.855 | 22.225 | 21.941 | 1,447,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0801 EUR |
| 2026-06-22 | 0.0801 EUR |
| 2026-03-23 | 0.0801 EUR |
| 2025-12-15 | 0.0801 EUR |
| 2025-09-22 | 0.0801 EUR |
| 2025-06-23 | 0.0801 EUR |
| 2025-03-24 | 0.0801 EUR |
| 2024-12-16 | 0.0801 EUR |
| 2024-09-23 | 0.0801 EUR |
| 2024-06-24 | 0.0801 EUR |
| 2024-03-18 | 0.0534 EUR |
| 2023-12-11 | 0.0534 EUR |
| 2023-09-18 | 0.0534 EUR |
| 2023-06-26 | 0.0534 EUR |
| 2023-03-20 | 0.0534 EUR |
| 2022-12-12 | 0.0534 EUR |
| 2022-09-19 | 0.0534 EUR |
| 2022-06-20 | 0.0534 EUR |
| 2022-03-21 | 0.0534 EUR |
| 2021-12-13 | 0.0534 EUR |
| 2021-09-20 | 0.0534 EUR |
| 2021-06-21 | 0.0534 EUR |
| 2021-03-22 | 0.0374 EUR |
| 2020-12-14 | 0.0374 EUR |
| 2020-09-21 | 0.0374 EUR |
| 2020-06-22 | 0.0374 EUR |
| 2020-03-16 | 0.0534 EUR |
| 2019-12-16 | 0.0534 EUR |
| 2019-09-16 | 0.0534 EUR |
| 2019-06-17 | 0.0534 EUR |
| 2019-03-18 | 0.0534 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.