STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 25.705 | 25.735 | 25.055 | 25.160 | 24.671 | 4,283,850 |
| 2025-02-25 | 25.975 | 26.100 | 25.620 | 25.805 | 25.304 | 2,901,060 |
| 2025-02-24 | 26.740 | 26.740 | 26.115 | 26.430 | 25.917 | 3,416,055 |
| 2025-02-21 | 26.915 | 27.075 | 26.575 | 26.750 | 26.230 | 8,410,304 |
| 2025-02-20 | 25.300 | 26.700 | 25.000 | 26.375 | 25.863 | 7,037,981 |
| 2025-02-19 | 23.945 | 25.240 | 23.940 | 24.945 | 24.460 | 8,275,616 |
| 2025-02-18 | 23.250 | 23.330 | 22.920 | 23.125 | 22.676 | 2,291,594 |
| 2025-02-17 | 23.310 | 23.455 | 23.195 | 23.215 | 22.764 | 1,489,276 |
| 2025-02-14 | 22.900 | 23.465 | 22.850 | 23.330 | 22.877 | 2,770,671 |
| 2025-02-13 | 22.975 | 23.080 | 22.525 | 22.945 | 22.499 | 3,123,555 |
| 2025-02-12 | 22.150 | 22.380 | 21.820 | 22.320 | 21.886 | 3,220,632 |
| 2025-02-11 | 21.690 | 22.190 | 21.655 | 22.180 | 21.749 | 2,540,454 |
| 2025-02-10 | 21.885 | 21.995 | 21.645 | 21.750 | 21.327 | 2,285,990 |
| 2025-02-07 | 21.930 | 22.030 | 21.695 | 21.735 | 21.313 | 2,888,387 |
| 2025-02-06 | 21.080 | 21.770 | 20.985 | 21.595 | 21.175 | 4,695,843 |
| 2025-02-05 | 21.245 | 21.540 | 20.740 | 21.200 | 20.788 | 3,181,482 |
| 2025-02-04 | 21.505 | 21.825 | 21.405 | 21.640 | 21.220 | 3,927,418 |
| 2025-02-03 | 21.000 | 21.325 | 20.665 | 21.165 | 20.754 | 4,984,648 |
| 2025-01-31 | 21.500 | 21.885 | 21.340 | 21.825 | 21.401 | 4,806,373 |
| 2025-01-30 | 23.000 | 23.135 | 21.125 | 21.240 | 20.827 | 8,730,975 |
| 2025-01-29 | 24.300 | 24.305 | 23.640 | 23.780 | 23.318 | 2,968,373 |
| 2025-01-28 | 24.150 | 24.490 | 23.550 | 23.595 | 23.137 | 3,465,483 |
| 2025-01-27 | 23.945 | 24.690 | 23.470 | 24.385 | 23.911 | 3,346,649 |
| 2025-01-24 | 24.455 | 24.895 | 24.140 | 24.295 | 23.823 | 2,214,164 |
| 2025-01-23 | 24.330 | 24.725 | 24.250 | 24.575 | 24.098 | 2,953,330 |
| 2025-01-22 | 24.435 | 24.790 | 24.355 | 24.540 | 24.063 | 2,143,676 |
| 2025-01-21 | 24.690 | 24.915 | 24.560 | 24.675 | 24.196 | 1,654,140 |
| 2025-01-20 | 24.830 | 24.930 | 24.370 | 24.750 | 24.269 | 1,518,929 |
| 2025-01-17 | 24.235 | 24.735 | 24.235 | 24.670 | 24.191 | 2,546,033 |
| 2025-01-16 | 24.510 | 24.600 | 23.995 | 24.180 | 23.710 | 3,093,331 |
| 2025-01-15 | 23.605 | 24.200 | 23.445 | 24.060 | 23.593 | 2,304,050 |
| 2025-01-14 | 23.515 | 24.025 | 23.490 | 23.510 | 23.053 | 2,677,958 |
| 2025-01-13 | 23.495 | 23.680 | 22.970 | 23.420 | 22.965 | 2,833,743 |
| 2025-01-10 | 24.370 | 24.605 | 24.015 | 24.045 | 23.578 | 2,277,157 |
| 2025-01-09 | 24.315 | 24.600 | 24.255 | 24.475 | 24.000 | 1,565,461 |
| 2025-01-08 | 25.610 | 25.650 | 24.600 | 24.700 | 24.220 | 2,372,466 |
| 2025-01-07 | 25.395 | 25.865 | 25.160 | 25.815 | 25.313 | 2,594,963 |
| 2025-01-06 | 23.855 | 25.325 | 23.770 | 25.325 | 24.833 | 4,407,740 |
| 2025-01-03 | 23.710 | 23.755 | 23.210 | 23.480 | 23.024 | 2,068,429 |
| 2025-01-02 | 24.180 | 24.365 | 23.745 | 23.790 | 23.328 | 2,512,044 |
| 2024-12-31 | 23.800 | 24.335 | 23.800 | 24.275 | 23.803 | 430,289 |
| 2024-12-30 | 24.330 | 24.375 | 23.955 | 23.995 | 23.529 | 1,254,849 |
| 2024-12-27 | 24.150 | 24.420 | 24.000 | 24.370 | 23.897 | 1,161,041 |
| 2024-12-24 | 24.325 | 24.400 | 24.135 | 24.135 | 23.666 | 535,466 |
| 2024-12-23 | 23.665 | 23.995 | 23.485 | 23.880 | 23.416 | 1,161,578 |
| 2024-12-20 | 23.320 | 23.675 | 23.105 | 23.670 | 23.210 | 4,872,512 |
| 2024-12-19 | 24.100 | 24.490 | 23.540 | 23.545 | 23.088 | 3,153,232 |
| 2024-12-18 | 24.800 | 25.290 | 24.630 | 25.100 | 24.612 | 2,849,290 |
| 2024-12-17 | 24.400 | 24.790 | 24.305 | 24.510 | 24.034 | 2,843,524 |
| 2024-12-16 | 24.750 | 24.865 | 24.010 | 24.380 | 23.906 | 2,118,663 |
| 2024-12-13 | 25.170 | 25.350 | 24.815 | 24.875 | 24.314 | 1,506,707 |
| 2024-12-12 | 24.990 | 25.465 | 24.855 | 25.050 | 24.485 | 1,650,890 |
| 2024-12-11 | 25.190 | 25.270 | 24.900 | 25.005 | 24.441 | 1,938,949 |
| 2024-12-10 | 25.130 | 25.620 | 25.005 | 25.005 | 24.441 | 2,754,581 |
| 2024-12-09 | 25.215 | 25.585 | 24.790 | 25.310 | 24.739 | 2,766,842 |
| 2024-12-06 | 24.620 | 25.125 | 24.590 | 25.075 | 24.510 | 2,528,778 |
| 2024-12-05 | 24.480 | 25.005 | 24.440 | 24.875 | 24.314 | 1,913,832 |
| 2024-12-04 | 24.490 | 25.140 | 24.490 | 24.720 | 24.163 | 1,885,001 |
| 2024-12-03 | 24.885 | 25.000 | 24.110 | 24.420 | 23.869 | 2,049,661 |
| 2024-12-02 | 23.980 | 24.645 | 23.920 | 24.625 | 24.070 | 2,012,301 |
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.