STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 24.425 | 25.040 | 24.255 | 24.400 | 24.258 | 2,655,314 |
| 2026-02-04 | 23.515 | 24.555 | 23.175 | 24.453 | 24.310 | 1,303,487 |
| 2026-02-03 | 24.358 | 25.025 | 23.375 | 23.640 | 23.502 | 2,733,884 |
| 2026-02-02 | 23.520 | 24.135 | 22.820 | 24.120 | 23.979 | 1,272,355 |
| 2026-01-30 | 23.778 | 24.190 | 23.185 | 23.873 | 23.733 | 3,540,496 |
| 2026-01-29 | 25.720 | 26.220 | 23.110 | 23.553 | 23.415 | 4,112,867 |
| 2026-01-28 | 25.500 | 26.110 | 24.660 | 24.858 | 24.712 | 2,979,346 |
| 2026-01-27 | 24.055 | 24.440 | 24.055 | 24.435 | 24.292 | 2,659,310 |
| 2026-01-26 | 24.500 | 24.575 | 23.940 | 24.000 | 23.860 | 3,013,832 |
| 2026-01-23 | 24.705 | 25.420 | 24.215 | 24.668 | 24.524 | 2,272,490 |
| 2026-01-22 | 24.958 | 25.150 | 24.590 | 24.753 | 24.608 | 2,243,894 |
| 2026-01-21 | 23.250 | 24.320 | 23.250 | 24.268 | 24.126 | 2,152,165 |
| 2026-01-20 | 23.058 | 23.485 | 22.740 | 23.400 | 23.263 | 1,633,323 |
| 2026-01-19 | 23.750 | 23.750 | 23.010 | 23.105 | 22.970 | 2,546,638 |
| 2026-01-16 | 24.300 | 24.615 | 24.140 | 24.500 | 24.357 | 1,589,501 |
| 2026-01-15 | 24.440 | 24.840 | 23.675 | 24.345 | 24.203 | 1,085,317 |
| 2026-01-14 | 24.440 | 24.945 | 23.865 | 24.040 | 23.900 | 1,082,974 |
| 2026-01-13 | 24.388 | 24.870 | 23.845 | 24.600 | 24.456 | 2,930,348 |
| 2026-01-12 | 24.440 | 24.735 | 24.140 | 24.230 | 24.089 | 1,081,248 |
| 2026-01-09 | 24.155 | 24.745 | 24.155 | 24.540 | 24.397 | 1,654,104 |
| 2026-01-08 | 24.500 | 24.920 | 23.990 | 23.993 | 23.852 | 1,760,796 |
| 2026-01-07 | 25.035 | 25.035 | 24.430 | 24.735 | 24.591 | 1,819,463 |
| 2026-01-06 | 23.853 | 25.100 | 23.185 | 24.940 | 24.794 | 2,485,323 |
| 2026-01-05 | 23.578 | 24.465 | 23.320 | 23.778 | 23.639 | 1,753,385 |
| 2026-01-02 | 22.378 | 23.730 | 22.225 | 23.515 | 23.378 | 2,772,165 |
| 2025-12-31 | 22.315 | 22.315 | 21.800 | 22.310 | 22.180 | 1,664 |
| 2025-12-30 | 22.188 | 22.520 | 22.100 | 22.388 | 22.257 | 776,613 |
| 2025-12-29 | 22.168 | 22.350 | 22.040 | 22.268 | 22.138 | 606,947 |
| 2025-12-24 | 22.200 | 22.755 | 22.059 | 22.183 | 22.053 | 683 |
| 2025-12-23 | 22.040 | 22.230 | 21.505 | 22.068 | 21.939 | 556,112 |
| 2025-12-22 | 21.800 | 22.300 | 21.505 | 22.183 | 22.053 | 3,405,642 |
| 2025-12-19 | 21.935 | 22.560 | 21.480 | 22.240 | 22.110 | 2,490,124 |
| 2025-12-18 | 21.953 | 22.135 | 21.705 | 22.020 | 21.892 | 1,080,134 |
| 2025-12-17 | 22.288 | 22.725 | 21.665 | 21.983 | 21.854 | 8,478,474 |
| 2025-12-16 | 22.153 | 22.465 | 21.810 | 22.135 | 22.006 | 6,619,653 |
| 2025-12-15 | 22.153 | 22.830 | 22.000 | 22.325 | 22.195 | 3,905,020 |
| 2025-12-12 | 22.235 | 22.650 | 22.145 | 22.400 | 22.193 | 1,725,375 |
| 2025-12-11 | 22.173 | 22.655 | 21.810 | 22.058 | 21.854 | 1,471,033 |
| 2025-12-10 | 22.178 | 22.825 | 21.755 | 22.253 | 22.047 | 741,569 |
| 2025-12-09 | 22.283 | 22.690 | 21.625 | 22.158 | 21.953 | 944,247 |
| 2025-12-08 | 22.365 | 22.365 | 22.055 | 22.268 | 22.062 | 3,337,513 |
| 2025-12-05 | 22.140 | 22.670 | 22.100 | 22.593 | 22.384 | 2,129,756 |
| 2025-12-04 | 21.930 | 22.250 | 21.220 | 21.958 | 21.755 | 3,478,570 |
| 2025-12-03 | 20.740 | 21.330 | 20.740 | 21.225 | 21.029 | 3,703,721 |
| 2025-12-02 | 19.962 | 20.660 | 19.872 | 20.302 | 20.114 | 1,394,978 |
| 2025-12-01 | 19.726 | 20.015 | 19.478 | 19.945 | 19.761 | 1,266,005 |
| 2025-11-28 | 19.788 | 19.832 | 19.560 | 19.762 | 19.580 | 968,755 |
| 2025-11-27 | 19.640 | 19.790 | 19.542 | 19.753 | 19.571 | 1,194,548 |
| 2025-11-26 | 19.516 | 19.698 | 19.220 | 19.655 | 19.473 | 3,384,824 |
| 2025-11-25 | 19.181 | 19.450 | 19.018 | 19.363 | 19.184 | 2,044,059 |
| 2025-11-24 | 19.191 | 19.392 | 18.756 | 19.067 | 18.891 | 3,327,011 |
| 2025-11-21 | 18.303 | 20.340 | 18.094 | 18.621 | 18.449 | 2,996,083 |
| 2025-11-20 | 19.800 | 20.005 | 18.886 | 18.945 | 18.770 | 3,004,636 |
| 2025-11-19 | 19.453 | 19.634 | 19.092 | 19.478 | 19.298 | 2,266,217 |
| 2025-11-18 | 19.396 | 19.500 | 18.836 | 19.226 | 19.048 | 2,979,284 |
| 2025-11-17 | 20.225 | 20.275 | 19.714 | 19.816 | 19.633 | 1,754,654 |
| 2025-11-14 | 20.425 | 20.740 | 19.854 | 20.182 | 19.996 | 2,119,168 |
| 2025-11-13 | 20.800 | 21.135 | 20.520 | 20.677 | 20.486 | 1,845,229 |
| 2025-11-12 | 20.449 | 21.290 | 20.013 | 20.601 | 20.411 | 3,295,100 |
| 2025-11-11 | 20.380 | 20.720 | 20.380 | 20.640 | 20.449 | 957,865 |
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.