STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 22.170 | 22.210 | 21.955 | 22.130 | 21.778 | 1,128,446 |
| 2025-05-23 | 22.305 | 22.650 | 21.230 | 21.520 | 21.178 | 3,516,123 |
| 2025-05-22 | 22.510 | 22.900 | 22.355 | 22.470 | 22.113 | 2,941,540 |
| 2025-05-21 | 22.710 | 22.970 | 22.510 | 22.940 | 22.575 | 1,786,035 |
| 2025-05-20 | 22.860 | 23.135 | 22.820 | 22.965 | 22.600 | 2,033,053 |
| 2025-05-19 | 22.745 | 22.925 | 22.575 | 22.805 | 22.442 | 1,655,015 |
| 2025-05-16 | 23.065 | 23.330 | 22.970 | 23.060 | 22.693 | 1,887,723 |
| 2025-05-15 | 23.095 | 23.420 | 22.965 | 23.165 | 22.797 | 1,748,959 |
| 2025-05-14 | 23.395 | 23.455 | 22.830 | 23.290 | 22.920 | 2,785,691 |
| 2025-05-13 | 22.790 | 23.305 | 22.690 | 23.305 | 22.934 | 3,107,780 |
| 2025-05-12 | 21.750 | 22.840 | 21.745 | 22.655 | 22.295 | 4,075,572 |
| 2025-05-09 | 20.875 | 21.355 | 20.825 | 21.210 | 20.873 | 2,641,116 |
| 2025-05-08 | 20.390 | 20.925 | 20.240 | 20.525 | 20.199 | 2,594,285 |
| 2025-05-07 | 19.930 | 20.300 | 19.888 | 20.160 | 19.839 | 1,803,640 |
| 2025-05-06 | 20.365 | 20.495 | 19.878 | 20.030 | 19.711 | 1,780,291 |
| 2025-05-05 | 20.640 | 20.975 | 20.380 | 20.435 | 20.110 | 1,545,735 |
| 2025-05-02 | 20.315 | 20.705 | 20.215 | 20.640 | 20.312 | 2,344,319 |
| 2025-04-30 | 20.110 | 20.400 | 19.366 | 19.820 | 19.505 | 2,867,183 |
| 2025-04-29 | 20.115 | 20.395 | 19.836 | 20.145 | 19.825 | 2,269,624 |
| 2025-04-28 | 20.335 | 20.660 | 20.110 | 20.145 | 19.825 | 2,909,779 |
| 2025-04-25 | 20.490 | 20.690 | 20.080 | 20.415 | 20.090 | 2,121,987 |
| 2025-04-24 | 19.500 | 20.660 | 19.436 | 20.240 | 19.918 | 4,415,314 |
| 2025-04-23 | 18.752 | 19.482 | 18.596 | 19.226 | 18.920 | 4,251,649 |
| 2025-04-22 | 17.900 | 18.260 | 17.758 | 18.146 | 17.857 | 2,533,971 |
| 2025-04-17 | 18.152 | 18.324 | 17.734 | 17.930 | 17.645 | 2,238,239 |
| 2025-04-16 | 17.850 | 18.098 | 17.754 | 18.062 | 17.775 | 2,443,339 |
| 2025-04-15 | 18.118 | 18.340 | 18.020 | 18.302 | 18.011 | 2,152,047 |
| 2025-04-14 | 18.240 | 18.534 | 17.900 | 17.966 | 17.680 | 2,984,780 |
| 2025-04-11 | 17.192 | 17.834 | 16.996 | 17.584 | 17.304 | 5,275,662 |
| 2025-04-10 | 19.006 | 19.082 | 16.900 | 16.906 | 16.637 | 5,583,280 |
| 2025-04-09 | 16.216 | 17.350 | 16.138 | 16.684 | 16.419 | 6,779,037 |
| 2025-04-08 | 17.496 | 17.760 | 16.718 | 17.266 | 16.991 | 4,715,165 |
| 2025-04-07 | 15.508 | 18.084 | 15.500 | 16.876 | 16.608 | 8,824,056 |
| 2025-04-04 | 17.876 | 17.988 | 16.514 | 17.022 | 16.751 | 6,077,650 |
| 2025-04-03 | 19.234 | 19.722 | 18.144 | 18.242 | 17.952 | 4,309,293 |
| 2025-04-02 | 20.095 | 20.230 | 19.636 | 19.916 | 19.599 | 1,951,981 |
| 2025-04-01 | 20.520 | 20.530 | 19.728 | 20.120 | 19.800 | 3,114,169 |
| 2025-03-31 | 20.075 | 20.220 | 19.730 | 20.000 | 19.682 | 3,076,523 |
| 2025-03-28 | 21.025 | 21.225 | 20.510 | 20.510 | 20.184 | 2,841,155 |
| 2025-03-27 | 21.145 | 21.540 | 20.890 | 21.290 | 20.951 | 3,667,623 |
| 2025-03-26 | 22.400 | 22.560 | 21.505 | 21.545 | 21.202 | 3,111,891 |
| 2025-03-25 | 22.475 | 22.790 | 22.200 | 22.445 | 22.088 | 2,249,054 |
| 2025-03-24 | 22.380 | 22.620 | 21.985 | 22.435 | 22.078 | 2,469,327 |
| 2025-03-21 | 22.360 | 22.470 | 21.715 | 22.110 | 21.680 | 4,512,905 |
| 2025-03-20 | 23.420 | 23.570 | 22.630 | 22.630 | 22.190 | 3,300,875 |
| 2025-03-19 | 23.150 | 23.580 | 23.055 | 23.535 | 23.078 | 3,010,597 |
| 2025-03-18 | 23.160 | 23.975 | 23.100 | 23.475 | 23.019 | 2,652,983 |
| 2025-03-17 | 22.655 | 22.980 | 22.510 | 22.925 | 22.480 | 2,448,611 |
| 2025-03-14 | 22.150 | 22.650 | 21.975 | 22.600 | 22.161 | 3,101,300 |
| 2025-03-13 | 22.385 | 22.460 | 22.025 | 22.110 | 21.680 | 3,135,207 |
| 2025-03-12 | 22.800 | 23.095 | 22.520 | 22.725 | 22.284 | 2,375,932 |
| 2025-03-11 | 23.195 | 23.775 | 22.560 | 22.685 | 22.244 | 3,746,431 |
| 2025-03-10 | 24.095 | 24.210 | 23.045 | 23.340 | 22.887 | 3,936,579 |
| 2025-03-07 | 23.985 | 24.025 | 23.300 | 23.725 | 23.264 | 3,797,560 |
| 2025-03-06 | 23.515 | 24.265 | 23.325 | 24.035 | 23.568 | 4,951,361 |
| 2025-03-05 | 22.525 | 23.250 | 22.380 | 22.975 | 22.529 | 5,076,871 |
| 2025-03-04 | 23.115 | 23.265 | 21.750 | 21.800 | 21.376 | 5,149,029 |
| 2025-03-03 | 23.605 | 24.075 | 23.205 | 23.770 | 23.308 | 4,832,522 |
| 2025-02-28 | 23.560 | 23.945 | 23.320 | 23.730 | 23.269 | 4,137,968 |
| 2025-02-27 | 25.000 | 25.060 | 24.145 | 24.165 | 23.696 | 4,097,348 |
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.