STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 22.245 | 22.825 | 21.750 | 22.088 | 21.813 | 424,741 |
| 2025-08-14 | 22.253 | 22.595 | 21.585 | 22.063 | 21.788 | 822,780 |
| 2025-08-13 | 22.410 | 22.455 | 22.090 | 22.173 | 21.897 | 1,328,031 |
| 2025-08-12 | 21.478 | 22.475 | 21.460 | 22.263 | 21.986 | 1,238,102 |
| 2025-08-11 | 21.890 | 21.890 | 21.430 | 21.640 | 21.371 | 1,053,309 |
| 2025-08-08 | 21.335 | 21.835 | 21.316 | 21.673 | 21.403 | 1,430,664 |
| 2025-08-07 | 21.153 | 21.565 | 20.855 | 21.283 | 21.018 | 2,009,162 |
| 2025-08-06 | 21.693 | 21.810 | 21.150 | 21.153 | 20.889 | 1,300,189 |
| 2025-08-05 | 21.878 | 22.130 | 21.340 | 21.535 | 21.267 | 1,754,312 |
| 2025-08-04 | 21.853 | 22.120 | 21.620 | 21.783 | 21.512 | 3,857,663 |
| 2025-08-01 | 22.300 | 22.552 | 21.515 | 21.800 | 21.529 | 1,422,237 |
| 2025-07-31 | 22.500 | 23.180 | 22.310 | 22.535 | 22.255 | 1,185,089 |
| 2025-07-30 | 23.010 | 23.145 | 22.855 | 23.035 | 22.748 | 1,043,934 |
| 2025-07-29 | 23.000 | 23.730 | 22.900 | 23.005 | 22.719 | 1,720,559 |
| 2025-07-28 | 22.915 | 23.045 | 22.750 | 22.863 | 22.578 | 1,855,558 |
| 2025-07-25 | 22.920 | 23.345 | 22.190 | 22.193 | 21.916 | 4,242,491 |
| 2025-07-24 | 24.500 | 24.500 | 22.165 | 22.600 | 22.319 | 8,221,803 |
| 2025-07-23 | 27.868 | 28.195 | 26.830 | 26.968 | 26.632 | 2,944,752 |
| 2025-07-22 | 27.753 | 28.410 | 24.435 | 28.140 | 27.790 | 2,319,066 |
| 2025-07-21 | 28.053 | 28.420 | 27.997 | 28.315 | 27.963 | 2,775,548 |
| 2025-07-18 | 27.863 | 28.105 | 27.615 | 27.730 | 27.385 | 3,112,803 |
| 2025-07-17 | 27.620 | 28.020 | 27.425 | 27.553 | 27.210 | 1,407,126 |
| 2025-07-16 | 26.725 | 27.410 | 26.095 | 27.083 | 26.746 | 1,095,527 |
| 2025-07-15 | 27.330 | 27.755 | 27.270 | 27.305 | 26.965 | 1,506,017 |
| 2025-07-14 | 26.983 | 27.375 | 26.900 | 27.188 | 26.849 | 1,172,397 |
| 2025-07-11 | 28.100 | 28.935 | 27.500 | 27.545 | 27.202 | 3,863,620 |
| 2025-07-10 | 27.310 | 28.275 | 27.195 | 28.120 | 27.770 | 1,682,805 |
| 2025-07-09 | 27.378 | 27.730 | 26.965 | 26.973 | 26.637 | 1,706,193 |
| 2025-07-08 | 27.073 | 27.920 | 26.990 | 27.735 | 27.390 | 1,570,185 |
| 2025-07-07 | 27.015 | 27.445 | 26.950 | 27.315 | 26.975 | 1,158,687 |
| 2025-07-04 | 27.405 | 27.440 | 26.915 | 26.978 | 26.642 | 1,170,327 |
| 2025-07-03 | 27.053 | 27.460 | 26.925 | 27.293 | 26.953 | 7,887,969 |
| 2025-07-02 | 26.000 | 26.870 | 25.735 | 26.663 | 26.331 | 1,681,340 |
| 2025-07-01 | 25.520 | 25.765 | 25.260 | 25.410 | 25.094 | 1,577,327 |
| 2025-06-30 | 26.488 | 26.730 | 25.830 | 25.900 | 25.578 | 1,461,897 |
| 2025-06-27 | 25.878 | 26.015 | 25.510 | 25.653 | 25.333 | 1,123,665 |
| 2025-06-26 | 25.900 | 25.910 | 25.505 | 25.683 | 25.363 | 1,606,338 |
| 2025-06-25 | 26.015 | 26.085 | 25.115 | 25.220 | 24.906 | 1,082,212 |
| 2025-06-24 | 25.610 | 25.900 | 25.445 | 25.753 | 25.432 | 9,116,135 |
| 2025-06-23 | 25.035 | 25.080 | 24.570 | 24.978 | 24.667 | 2,642,544 |
| 2025-06-20 | 25.230 | 25.510 | 24.715 | 24.910 | 24.523 | 1,838,704 |
| 2025-06-19 | 25.083 | 25.430 | 24.895 | 25.135 | 24.745 | 626,918 |
| 2025-06-18 | 25.283 | 25.490 | 24.855 | 25.435 | 25.040 | 1,281,919 |
| 2025-06-17 | 25.393 | 25.760 | 25.180 | 25.373 | 24.978 | 1,310,283 |
| 2025-06-16 | 25.583 | 25.760 | 25.375 | 25.600 | 25.202 | 12,679,312 |
| 2025-06-13 | 25.015 | 26.100 | 24.910 | 25.525 | 25.129 | 2,942,062 |
| 2025-06-12 | 25.900 | 26.180 | 25.510 | 25.830 | 25.429 | 1,494,736 |
| 2025-06-11 | 26.258 | 26.650 | 26.055 | 26.478 | 26.066 | 1,591,377 |
| 2025-06-10 | 25.968 | 26.845 | 25.500 | 25.963 | 25.559 | 1,571,381 |
| 2025-06-09 | 24.988 | 26.000 | 24.610 | 25.825 | 25.424 | 2,857,668 |
| 2025-06-06 | 24.845 | 25.185 | 24.645 | 25.068 | 24.678 | 1,338,889 |
| 2025-06-05 | 24.983 | 28.500 | 24.835 | 25.300 | 24.907 | 1,945,790 |
| 2025-06-04 | 22.910 | 25.130 | 22.910 | 24.940 | 24.553 | 7,324,868 |
| 2025-06-03 | 21.600 | 22.480 | 21.500 | 22.473 | 22.123 | 1,584,246 |
| 2025-06-02 | 21.758 | 22.105 | 21.470 | 21.735 | 21.397 | 863,696 |
| 2025-05-30 | 22.300 | 23.070 | 22.104 | 22.278 | 21.931 | 2,578,372 |
| 2025-05-29 | 22.705 | 23.340 | 22.375 | 22.558 | 22.207 | 2,852,212 |
| 2025-05-28 | 22.215 | 22.625 | 22.200 | 22.293 | 21.946 | 3,434,359 |
| 2025-05-27 | 22.115 | 22.745 | 22.000 | 22.315 | 21.968 | 1,436,361 |
| 2025-05-23 | 22.040 | 22.665 | 21.235 | 21.535 | 21.201 | 2,486,101 |
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.