STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 20.865 | 21.125 | 20.520 | 20.625 | 20.430 | 2,145,468 |
| 2025-11-12 | 20.495 | 21.255 | 20.000 | 20.655 | 20.460 | 4,086,135 |
| 2025-11-11 | 20.385 | 20.715 | 20.385 | 20.640 | 20.445 | 2,108,756 |
| 2025-11-10 | 20.505 | 20.580 | 20.270 | 20.380 | 20.188 | 2,430,748 |
| 2025-11-07 | 20.475 | 20.670 | 19.982 | 20.160 | 19.970 | 2,680,227 |
| 2025-11-06 | 20.865 | 21.105 | 20.505 | 20.535 | 20.341 | 2,166,978 |
| 2025-11-05 | 20.245 | 20.745 | 20.220 | 20.675 | 20.480 | 2,224,055 |
| 2025-11-04 | 20.750 | 20.980 | 20.230 | 20.785 | 20.589 | 2,603,174 |
| 2025-11-03 | 21.210 | 21.635 | 21.165 | 21.325 | 21.124 | 1,447,883 |
| 2025-10-31 | 21.320 | 21.600 | 21.275 | 21.340 | 21.139 | 1,810,245 |
| 2025-10-30 | 21.330 | 21.550 | 21.150 | 21.380 | 21.178 | 2,092,229 |
| 2025-10-29 | 21.775 | 21.970 | 21.430 | 21.475 | 21.272 | 2,246,349 |
| 2025-10-28 | 21.950 | 22.345 | 21.640 | 21.860 | 21.654 | 2,563,075 |
| 2025-10-27 | 21.910 | 22.000 | 21.520 | 21.760 | 21.555 | 2,467,561 |
| 2025-10-24 | 21.925 | 22.045 | 21.215 | 21.555 | 21.352 | 3,832,865 |
| 2025-10-23 | 24.340 | 24.980 | 21.890 | 21.890 | 21.684 | 9,430,971 |
| 2025-10-22 | 25.800 | 26.040 | 25.455 | 25.490 | 25.250 | 3,252,870 |
← NewerPage 5 of 5 · 257 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.