STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 49.200 | 49.415 | 47.905 | 48.255 | 48.111 | 3,330,505 |
| 2026-05-06 | 49.000 | 49.590 | 47.260 | 48.500 | 48.355 | 4,367,885 |
| 2026-05-05 | 47.010 | 48.965 | 46.895 | 48.800 | 48.654 | 3,146,935 |
| 2026-05-04 | 48.005 | 49.240 | 46.925 | 47.005 | 46.865 | 5,131,983 |
| 2026-04-30 | 44.575 | 46.015 | 44.445 | 46.015 | 45.878 | 3,186,000 |
| 2026-04-29 | 42.930 | 45.525 | 42.930 | 44.720 | 44.587 | 4,878,589 |
| 2026-04-28 | 42.430 | 43.555 | 41.685 | 42.195 | 42.069 | 3,076,777 |
| 2026-04-27 | 43.855 | 44.075 | 42.065 | 42.380 | 42.254 | 2,590,126 |
| 2026-04-24 | 42.815 | 44.290 | 42.465 | 43.370 | 43.241 | 4,732,286 |
| 2026-04-23 | 39.105 | 43.145 | 39.000 | 42.870 | 42.742 | 7,633,930 |
← NewerPage 3 of 3 · 130 trading days
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.