STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 22.000 | 22.265 | 21.855 | 22.225 | 21.941 | 1,447,662 |
| 2025-08-15 | 22.315 | 22.360 | 21.960 | 22.035 | 21.754 | 1,348,830 |
| 2025-08-14 | 22.250 | 22.375 | 22.045 | 22.110 | 21.828 | 1,572,770 |
| 2025-08-13 | 22.395 | 22.435 | 22.095 | 22.190 | 21.907 | 2,563,368 |
| 2025-08-12 | 21.535 | 22.485 | 21.460 | 22.415 | 22.129 | 2,065,379 |
| 2025-08-11 | 21.765 | 21.905 | 21.430 | 21.515 | 21.240 | 1,646,451 |
| 2025-08-08 | 21.435 | 21.835 | 21.420 | 21.765 | 21.487 | 1,618,411 |
| 2025-08-07 | 21.250 | 21.570 | 20.850 | 21.360 | 21.087 | 2,123,122 |
| 2025-08-06 | 21.720 | 21.815 | 21.145 | 21.300 | 21.028 | 2,281,312 |
| 2025-08-05 | 21.870 | 22.130 | 21.345 | 21.605 | 21.329 | 2,214,390 |
| 2025-08-04 | 21.785 | 22.115 | 21.620 | 21.765 | 21.487 | 1,968,450 |
| 2025-08-01 | 22.215 | 22.440 | 21.510 | 21.695 | 21.418 | 3,552,987 |
| 2025-07-31 | 22.780 | 22.870 | 22.310 | 22.455 | 22.168 | 3,713,648 |
| 2025-07-30 | 23.000 | 23.155 | 22.945 | 22.960 | 22.667 | 1,492,940 |
| 2025-07-29 | 23.025 | 23.375 | 22.895 | 22.940 | 22.647 | 2,706,620 |
| 2025-07-28 | 22.930 | 23.050 | 22.750 | 22.855 | 22.563 | 2,783,541 |
| 2025-07-25 | 22.725 | 22.780 | 22.170 | 22.245 | 21.961 | 3,816,792 |
| 2025-07-24 | 24.390 | 24.495 | 22.175 | 22.495 | 22.208 | 13,115,930 |
| 2025-07-23 | 27.525 | 27.695 | 26.835 | 26.980 | 26.636 | 4,440,869 |
| 2025-07-22 | 27.880 | 28.385 | 27.470 | 28.160 | 27.801 | 3,546,341 |
| 2025-07-21 | 28.100 | 28.425 | 28.040 | 28.405 | 28.042 | 2,177,152 |
| 2025-07-18 | 27.790 | 28.110 | 27.630 | 27.980 | 27.623 | 2,936,350 |
| 2025-07-17 | 27.560 | 28.035 | 27.440 | 27.655 | 27.302 | 2,524,762 |
| 2025-07-16 | 26.715 | 27.405 | 26.460 | 26.875 | 26.532 | 2,995,174 |
| 2025-07-15 | 27.520 | 27.750 | 27.275 | 27.420 | 27.070 | 2,166,769 |
| 2025-07-14 | 27.210 | 27.370 | 26.900 | 27.255 | 26.907 | 2,088,052 |
| 2025-07-11 | 28.090 | 28.145 | 27.495 | 27.660 | 27.307 | 2,334,412 |
| 2025-07-10 | 27.385 | 28.265 | 27.215 | 28.265 | 27.904 | 2,629,790 |
| 2025-07-09 | 27.485 | 27.700 | 26.965 | 27.090 | 26.744 | 2,663,448 |
| 2025-07-08 | 27.090 | 27.915 | 26.975 | 27.720 | 27.366 | 2,459,749 |
| 2025-07-07 | 27.015 | 27.450 | 26.945 | 27.270 | 26.922 | 1,414,136 |
| 2025-07-04 | 27.260 | 27.295 | 26.920 | 27.190 | 26.843 | 1,463,649 |
| 2025-07-03 | 27.085 | 27.460 | 26.955 | 27.450 | 27.100 | 3,415,514 |
| 2025-07-02 | 25.930 | 26.860 | 25.760 | 26.825 | 26.483 | 3,119,149 |
| 2025-07-01 | 25.670 | 25.730 | 25.250 | 25.480 | 25.155 | 1,710,119 |
| 2025-06-30 | 26.500 | 26.740 | 25.835 | 25.935 | 25.604 | 2,707,756 |
| 2025-06-27 | 25.885 | 26.000 | 25.520 | 25.740 | 25.411 | 1,769,975 |
| 2025-06-26 | 25.660 | 25.915 | 25.515 | 25.815 | 25.485 | 1,852,719 |
| 2025-06-25 | 26.055 | 26.100 | 25.110 | 25.245 | 24.923 | 2,473,632 |
| 2025-06-24 | 25.800 | 25.895 | 25.450 | 25.745 | 25.416 | 2,188,968 |
| 2025-06-23 | 24.815 | 25.100 | 24.585 | 24.990 | 24.671 | 2,238,400 |
| 2025-06-20 | 25.210 | 25.525 | 24.720 | 24.900 | 24.504 | 4,032,549 |
| 2025-06-19 | 25.015 | 25.180 | 24.900 | 24.940 | 24.543 | 1,193,654 |
| 2025-06-18 | 25.255 | 25.480 | 24.855 | 25.380 | 24.976 | 1,911,783 |
| 2025-06-17 | 25.445 | 25.725 | 25.180 | 25.245 | 24.843 | 1,957,936 |
| 2025-06-16 | 25.595 | 25.750 | 25.385 | 25.585 | 25.178 | 1,662,875 |
| 2025-06-13 | 24.965 | 25.620 | 24.880 | 25.590 | 25.183 | 2,078,489 |
| 2025-06-12 | 25.835 | 26.065 | 25.505 | 25.840 | 25.429 | 2,551,170 |
| 2025-06-11 | 26.370 | 26.645 | 26.030 | 26.470 | 26.049 | 3,123,095 |
| 2025-06-10 | 25.880 | 26.175 | 25.510 | 26.175 | 25.759 | 2,365,463 |
| 2025-06-09 | 24.975 | 26.005 | 24.960 | 25.765 | 25.355 | 2,310,692 |
| 2025-06-06 | 24.800 | 25.195 | 24.625 | 25.050 | 24.652 | 2,062,363 |
| 2025-06-05 | 24.885 | 25.325 | 24.815 | 25.190 | 24.789 | 2,624,210 |
| 2025-06-04 | 23.000 | 25.120 | 22.940 | 24.920 | 24.524 | 6,693,084 |
| 2025-06-03 | 21.760 | 22.480 | 21.495 | 22.425 | 22.068 | 1,580,982 |
| 2025-06-02 | 21.720 | 21.880 | 21.480 | 21.690 | 21.345 | 1,880,564 |
| 2025-05-30 | 22.180 | 22.680 | 22.105 | 22.105 | 21.753 | 3,913,740 |
| 2025-05-29 | 22.770 | 23.335 | 22.370 | 22.530 | 22.172 | 1,433,198 |
| 2025-05-28 | 22.215 | 22.600 | 22.210 | 22.350 | 21.995 | 1,738,449 |
| 2025-05-27 | 22.110 | 22.750 | 22.000 | 22.450 | 22.093 | 2,265,701 |
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.