STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 20.478 | 21.250 | 20.275 | 20.493 | 20.303 | 3,667,551 |
| 2025-11-07 | 20.468 | 21.015 | 19.982 | 20.083 | 19.897 | 1,489,061 |
| 2025-11-06 | 20.859 | 21.155 | 20.500 | 20.597 | 20.406 | 5,026,989 |
| 2025-11-05 | 20.305 | 20.745 | 20.245 | 20.543 | 20.353 | 1,755,699 |
| 2025-11-04 | 20.829 | 21.710 | 20.220 | 20.788 | 20.596 | 2,248,807 |
| 2025-11-03 | 21.293 | 21.630 | 21.160 | 21.235 | 21.039 | 472,847 |
| 2025-10-31 | 21.283 | 21.600 | 21.270 | 21.415 | 21.217 | 431,398 |
| 2025-10-30 | 21.353 | 21.550 | 21.150 | 21.368 | 21.170 | 678,554 |
| 2025-10-29 | 21.935 | 21.965 | 21.425 | 21.488 | 21.289 | 1,352,677 |
| 2025-10-28 | 21.978 | 22.340 | 21.635 | 21.873 | 21.671 | 950,007 |
| 2025-10-27 | 21.983 | 22.010 | 21.510 | 21.905 | 21.703 | 1,033,212 |
| 2025-10-24 | 21.893 | 22.640 | 21.220 | 21.393 | 21.195 | 3,301,665 |
| 2025-10-23 | 24.720 | 25.195 | 21.890 | 22.005 | 21.802 | 6,135,104 |
| 2025-10-22 | 25.940 | 26.700 | 25.455 | 25.610 | 25.374 | 2,208,944 |
| 2025-10-21 | 25.953 | 26.650 | 20.764 | 26.515 | 26.270 | 2,921,316 |
| 2025-10-20 | 25.225 | 26.025 | 24.790 | 25.910 | 25.671 | 3,839,767 |
| 2025-10-17 | 24.800 | 25.300 | 24.360 | 24.820 | 24.591 | 3,069,813 |
| 2025-10-16 | 24.735 | 25.305 | 24.735 | 25.073 | 24.841 | 1,189,305 |
| 2025-10-15 | 24.440 | 24.885 | 24.440 | 24.773 | 24.544 | 1,027,382 |
| 2025-10-14 | 24.593 | 24.725 | 23.970 | 24.540 | 24.313 | 1,033,067 |
| 2025-10-13 | 23.783 | 24.900 | 23.690 | 24.620 | 24.393 | 6,424,396 |
| 2025-10-10 | 24.720 | 24.970 | 23.965 | 24.010 | 23.788 | 1,458,642 |
| 2025-10-09 | 24.858 | 24.970 | 24.570 | 24.688 | 24.460 | 1,339,448 |
| 2025-10-08 | 24.188 | 24.700 | 23.970 | 24.610 | 24.383 | 1,209,648 |
| 2025-10-07 | 24.783 | 24.850 | 24.250 | 24.453 | 24.227 | 1,320,029 |
| 2025-10-06 | 24.683 | 25.160 | 24.185 | 24.905 | 24.675 | 1,551,307 |
| 2025-10-03 | 24.910 | 25.405 | 23.970 | 24.793 | 24.564 | 952,074 |
| 2025-10-02 | 24.370 | 25.135 | 24.370 | 24.445 | 24.219 | 1,872,158 |
| 2025-10-01 | 23.900 | 24.250 | 23.700 | 24.210 | 23.987 | 1,182,050 |
| 2025-09-30 | 23.968 | 24.055 | 23.775 | 23.930 | 23.709 | 1,496,587 |
| 2025-09-29 | 24.158 | 24.380 | 23.930 | 24.140 | 23.917 | 1,910,452 |
| 2025-09-26 | 24.083 | 24.730 | 23.550 | 23.600 | 23.382 | 2,156,768 |
| 2025-09-25 | 24.800 | 24.930 | 23.525 | 24.173 | 23.949 | 1,245,679 |
| 2025-09-24 | 24.753 | 24.820 | 23.525 | 24.668 | 24.440 | 1,103,714 |
| 2025-09-23 | 24.088 | 24.820 | 23.965 | 24.778 | 24.549 | 3,506,812 |
| 2025-09-22 | 23.653 | 23.975 | 23.310 | 23.910 | 23.689 | 8,388,582 |
| 2025-09-19 | 24.078 | 24.175 | 23.510 | 23.615 | 23.321 | 3,585,730 |
| 2025-09-18 | 23.220 | 28.700 | 23.100 | 24.135 | 23.835 | 3,390,903 |
| 2025-09-17 | 23.000 | 23.175 | 22.730 | 23.100 | 22.813 | 3,791,194 |
| 2025-09-16 | 23.153 | 23.185 | 22.710 | 23.020 | 22.734 | 2,431,202 |
| 2025-09-15 | 22.300 | 23.130 | 22.290 | 23.083 | 22.795 | 3,395,687 |
| 2025-09-12 | 22.578 | 22.700 | 22.150 | 22.288 | 22.010 | 5,682,610 |
| 2025-09-11 | 22.115 | 22.460 | 22.025 | 22.125 | 21.850 | 1,311,429 |
| 2025-09-10 | 22.340 | 22.635 | 21.830 | 22.310 | 22.033 | 1,740,342 |
| 2025-09-09 | 22.500 | 22.900 | 22.230 | 22.435 | 22.156 | 1,688,978 |
| 2025-09-08 | 22.915 | 23.030 | 22.480 | 22.700 | 22.418 | 1,169,830 |
| 2025-09-05 | 22.600 | 23.125 | 22.600 | 22.668 | 22.386 | 1,719,472 |
| 2025-09-04 | 22.145 | 22.245 | 21.695 | 21.815 | 21.544 | 1,723,471 |
| 2025-09-03 | 22.653 | 23.080 | 21.700 | 21.700 | 21.430 | 1,895,731 |
| 2025-09-02 | 22.958 | 23.000 | 22.115 | 22.278 | 22.000 | 1,567,340 |
| 2025-09-01 | 23.105 | 23.660 | 22.985 | 23.063 | 22.776 | 674,969 |
| 2025-08-29 | 23.525 | 23.945 | 23.205 | 23.335 | 23.045 | 948,234 |
| 2025-08-28 | 23.300 | 24.015 | 23.300 | 23.930 | 23.632 | 2,064,173 |
| 2025-08-27 | 23.230 | 23.540 | 23.185 | 23.300 | 23.010 | 1,030,978 |
| 2025-08-26 | 23.520 | 23.575 | 23.185 | 23.330 | 23.040 | 2,199,181 |
| 2025-08-22 | 22.315 | 23.435 | 22.205 | 23.230 | 22.941 | 2,061,778 |
| 2025-08-21 | 22.260 | 22.890 | 22.260 | 22.353 | 22.074 | 2,096,667 |
| 2025-08-20 | 22.183 | 22.390 | 21.675 | 22.005 | 21.731 | 1,335,158 |
| 2025-08-19 | 22.200 | 22.500 | 22.190 | 22.235 | 21.958 | 2,778,275 |
| 2025-08-18 | 22.000 | 22.265 | 21.855 | 22.210 | 21.934 | 688,880 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0785 CHF |
| 2026-06-22 | 0.0786 CHF |
| 2026-03-23 | 0.0777 CHF |
| 2025-12-15 | 0.0765 CHF |
| 2025-09-22 | 0.0765 CHF |
| 2025-06-23 | 0.0781 CHF |
| 2025-03-24 | 0.0834 CHF |
| 2024-12-16 | 0.0857 CHF |
| 2024-09-23 | 0.0809 CHF |
| 2024-06-24 | 0.0839 CHF |
| 2024-03-18 | 0.0551 CHF |
| 2023-12-11 | 0.0558 CHF |
| 2023-09-18 | 0.0562 CHF |
| 2023-06-26 | 0.0550 CHF |
| 2023-03-20 | 0.0560 CHF |
| 2022-12-12 | 0.0570 CHF |
| 2022-09-16 | 0.0598 CHF |
| 2022-06-20 | 0.0569 CHF |
| 2022-03-21 | 0.0543 CHF |
| 2021-12-13 | 0.0532 CHF |
| 2021-09-20 | 0.0512 CHF |
| 2021-06-21 | 0.0504 CHF |
| 2021-03-22 | 0.0352 CHF |
| 2020-12-14 | 0.0346 CHF |
| 2020-09-21 | 0.0358 CHF |
| 2020-06-22 | 0.0373 CHF |
| 2020-03-16 | 0.0539 CHF |
| 2019-12-16 | 0.0539 CHF |
| 2019-09-16 | 0.0546 CHF |
| 2019-06-17 | 0.0535 CHF |
| 2019-03-18 | 0.0529 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.