STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 23.690 | 24.305 | 23.610 | 24.270 | 23.723 | 1,923,905 |
| 2024-11-28 | 23.700 | 24.120 | 23.655 | 23.755 | 23.219 | 1,656,879 |
| 2024-11-27 | 24.000 | 24.115 | 23.555 | 23.865 | 23.327 | 2,422,042 |
| 2024-11-26 | 24.325 | 25.090 | 24.070 | 24.445 | 23.894 | 2,278,894 |
| 2024-11-25 | 23.700 | 24.635 | 23.675 | 24.440 | 23.889 | 5,541,656 |
| 2024-11-22 | 23.470 | 23.645 | 22.990 | 23.400 | 22.872 | 3,328,795 |
| 2024-11-21 | 23.050 | 23.100 | 22.635 | 23.075 | 22.555 | 2,457,135 |
| 2024-11-20 | 23.240 | 23.465 | 22.825 | 22.950 | 22.433 | 2,637,205 |
| 2024-11-19 | 23.810 | 23.870 | 22.845 | 23.235 | 22.711 | 2,561,080 |
| 2024-11-18 | 24.040 | 24.275 | 23.450 | 23.670 | 23.136 | 2,594,335 |
| 2024-11-15 | 24.610 | 24.790 | 24.155 | 24.155 | 23.610 | 2,414,475 |
| 2024-11-14 | 24.650 | 25.215 | 24.425 | 25.140 | 24.573 | 2,202,979 |
| 2024-11-13 | 25.380 | 25.465 | 24.330 | 24.450 | 23.899 | 2,456,917 |
| 2024-11-12 | 25.000 | 26.070 | 25.000 | 25.530 | 24.954 | 3,211,099 |
| 2024-11-11 | 25.015 | 25.630 | 24.920 | 25.270 | 24.700 | 2,067,857 |
| 2024-11-08 | 25.050 | 25.085 | 24.490 | 24.660 | 24.104 | 1,881,978 |
| 2024-11-07 | 24.650 | 25.345 | 24.540 | 25.015 | 24.451 | 2,082,219 |
| 2024-11-06 | 24.830 | 25.560 | 24.460 | 24.705 | 24.148 | 2,511,572 |
| 2024-11-05 | 23.935 | 24.490 | 23.880 | 24.490 | 23.938 | 2,136,514 |
| 2024-11-04 | 24.235 | 24.845 | 24.010 | 24.105 | 23.561 | 2,587,785 |
| 2024-11-01 | 24.860 | 24.985 | 24.265 | 24.845 | 24.285 | 4,081,294 |
| 2024-10-31 | 25.740 | 26.485 | 24.760 | 25.025 | 24.461 | 3,832,076 |
| 2024-10-30 | 26.200 | 26.390 | 25.760 | 25.765 | 25.184 | 2,710,033 |
| 2024-10-29 | 26.495 | 26.790 | 26.370 | 26.720 | 26.118 | 2,155,343 |
| 2024-10-28 | 26.545 | 26.640 | 25.670 | 26.310 | 25.717 | 2,940,491 |
| 2024-10-25 | 26.075 | 26.305 | 25.865 | 26.170 | 25.580 | 1,290,693 |
| 2024-10-24 | 26.160 | 26.585 | 25.970 | 26.040 | 25.453 | 2,200,200 |
| 2024-10-23 | 25.950 | 26.630 | 25.865 | 26.025 | 25.438 | 2,749,019 |
| 2024-10-22 | 25.330 | 25.705 | 25.240 | 25.555 | 24.979 | 2,000,537 |
| 2024-10-21 | 25.560 | 25.810 | 25.070 | 25.125 | 24.558 | 2,655,987 |
| 2024-10-18 | 25.530 | 26.060 | 25.480 | 25.635 | 25.057 | 3,077,121 |
| 2024-10-17 | 25.515 | 25.715 | 25.195 | 25.415 | 24.842 | 2,164,574 |
| 2024-10-16 | 24.675 | 25.385 | 24.525 | 25.095 | 24.529 | 2,536,572 |
| 2024-10-15 | 26.010 | 26.120 | 24.970 | 25.015 | 24.451 | 2,762,028 |
| 2024-10-14 | 25.640 | 26.015 | 25.385 | 25.820 | 25.238 | 1,672,431 |
| 2024-10-11 | 25.605 | 25.670 | 25.030 | 25.555 | 24.979 | 1,429,469 |
| 2024-10-10 | 25.540 | 25.885 | 25.365 | 25.610 | 25.033 | 2,081,542 |
| 2024-10-09 | 25.245 | 25.810 | 25.105 | 25.745 | 25.164 | 2,291,028 |
| 2024-10-08 | 25.280 | 25.600 | 25.135 | 25.305 | 24.734 | 1,478,684 |
| 2024-10-07 | 25.730 | 25.850 | 25.075 | 25.780 | 25.199 | 2,065,046 |
| 2024-10-04 | 25.515 | 26.150 | 25.425 | 25.750 | 25.169 | 1,958,605 |
| 2024-10-03 | 26.160 | 26.185 | 25.560 | 25.710 | 25.130 | 1,612,978 |
| 2024-10-02 | 26.040 | 26.360 | 25.670 | 26.285 | 25.692 | 2,536,680 |
| 2024-10-01 | 26.770 | 26.825 | 25.805 | 26.010 | 25.424 | 2,401,010 |
| 2024-09-30 | 27.250 | 27.625 | 26.530 | 26.650 | 26.049 | 2,947,594 |
| 2024-09-27 | 26.505 | 27.475 | 26.370 | 27.475 | 26.855 | 3,907,945 |
| 2024-09-26 | 25.840 | 26.345 | 25.725 | 25.910 | 25.326 | 3,351,977 |
| 2024-09-25 | 25.285 | 25.465 | 24.850 | 25.185 | 24.617 | 2,236,228 |
| 2024-09-24 | 25.395 | 25.800 | 25.215 | 25.295 | 24.725 | 3,392,603 |
| 2024-09-23 | 25.020 | 25.095 | 23.860 | 24.835 | 24.275 | 1,863,732 |
| 2024-09-20 | 25.735 | 25.850 | 24.710 | 24.870 | 24.232 | 5,299,649 |
| 2024-09-19 | 25.640 | 26.150 | 25.575 | 26.145 | 25.474 | 2,638,642 |
| 2024-09-18 | 25.390 | 25.535 | 25.145 | 25.250 | 24.602 | 1,794,967 |
| 2024-09-17 | 25.010 | 25.770 | 24.955 | 25.570 | 24.914 | 2,352,394 |
| 2024-09-16 | 25.620 | 25.690 | 24.765 | 24.890 | 24.251 | 2,344,790 |
| 2024-09-13 | 25.275 | 25.890 | 25.205 | 25.755 | 25.094 | 2,226,342 |
| 2024-09-12 | 25.815 | 25.940 | 25.105 | 25.260 | 24.612 | 2,203,773 |
| 2024-09-11 | 25.485 | 25.700 | 24.990 | 25.160 | 24.514 | 3,710,352 |
| 2024-09-10 | 26.105 | 26.160 | 25.065 | 25.195 | 24.549 | 2,810,594 |
| 2024-09-09 | 26.035 | 26.215 | 25.875 | 26.100 | 25.430 | 1,402,115 |
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.