STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 22.440 | 22.905 | 22.440 | 22.635 | 22.283 | 2,003,528 |
| 2025-05-21 | 22.710 | 23.000 | 22.510 | 22.853 | 22.498 | 1,064,071 |
| 2025-05-20 | 22.953 | 23.145 | 22.820 | 22.968 | 22.611 | 1,484,220 |
| 2025-05-19 | 22.725 | 23.065 | 22.585 | 22.758 | 22.404 | 1,752,616 |
| 2025-05-16 | 23.273 | 23.340 | 22.965 | 23.088 | 22.729 | 1,241,823 |
| 2025-05-15 | 23.390 | 23.390 | 22.955 | 23.245 | 22.884 | 2,207,249 |
| 2025-05-14 | 23.450 | 23.450 | 18.547 | 23.188 | 22.827 | 3,049,534 |
| 2025-05-13 | 22.763 | 23.305 | 22.680 | 23.093 | 22.734 | 1,394,745 |
| 2025-05-12 | 21.690 | 22.850 | 21.690 | 22.635 | 22.283 | 3,187,334 |
| 2025-05-09 | 20.981 | 21.345 | 20.825 | 21.268 | 20.937 | 1,215,577 |
| 2025-05-08 | 20.250 | 20.925 | 20.250 | 20.516 | 20.197 | 1,399,284 |
| 2025-05-07 | 19.981 | 20.300 | 19.894 | 20.159 | 19.845 | 1,806,342 |
| 2025-05-06 | 20.359 | 20.580 | 19.876 | 19.969 | 19.658 | 3,104,398 |
| 2025-05-02 | 20.235 | 20.700 | 19.816 | 20.677 | 20.356 | 1,725,098 |
| 2025-05-01 | 19.653 | 19.653 | 19.653 | 19.653 | 19.347 | 0 |
| 2025-04-30 | 20.200 | 20.395 | 19.360 | 19.653 | 19.347 | 2,345,466 |
| 2025-04-29 | 20.400 | 20.405 | 19.850 | 20.029 | 19.718 | 1,913,000 |
| 2025-04-28 | 20.115 | 20.660 | 20.110 | 20.181 | 19.868 | 1,389,222 |
| 2025-04-25 | 20.583 | 20.680 | 20.080 | 20.344 | 20.028 | 1,357,178 |
| 2025-04-24 | 19.501 | 20.650 | 19.432 | 20.220 | 19.906 | 4,744,545 |
| 2025-04-23 | 18.673 | 19.482 | 18.578 | 19.207 | 18.908 | 3,511,987 |
| 2025-04-22 | 18.256 | 18.258 | 17.746 | 18.197 | 17.914 | 4,385,162 |
| 2025-04-17 | 18.122 | 18.320 | 17.740 | 17.913 | 17.635 | 2,354,302 |
| 2025-04-16 | 17.850 | 18.280 | 17.508 | 18.010 | 17.730 | 1,492,511 |
| 2025-04-15 | 18.050 | 18.340 | 18.014 | 18.168 | 17.886 | 4,345,465 |
| 2025-04-14 | 18.244 | 18.522 | 17.900 | 18.058 | 17.778 | 3,469,334 |
| 2025-04-11 | 17.389 | 17.836 | 16.990 | 17.564 | 17.291 | 3,972,453 |
| 2025-04-10 | 19.301 | 19.624 | 16.900 | 16.947 | 16.684 | 3,073,183 |
| 2025-04-09 | 16.074 | 17.310 | 16.074 | 16.821 | 16.560 | 3,975,072 |
| 2025-04-08 | 17.471 | 17.760 | 16.720 | 17.305 | 17.036 | 3,791,605 |
| 2025-04-07 | 15.501 | 17.984 | 15.500 | 16.875 | 16.613 | 3,562,869 |
| 2025-04-04 | 18.000 | 18.280 | 16.520 | 17.185 | 16.918 | 3,356,695 |
| 2025-04-03 | 19.454 | 19.800 | 18.138 | 18.273 | 17.989 | 2,390,776 |
| 2025-04-02 | 20.074 | 20.230 | 19.634 | 19.858 | 19.550 | 2,662,405 |
| 2025-04-01 | 20.444 | 20.530 | 19.722 | 20.078 | 19.766 | 12,888,644 |
| 2025-03-31 | 20.054 | 20.230 | 19.720 | 19.953 | 19.643 | 3,451,921 |
| 2025-03-28 | 21.000 | 21.490 | 20.500 | 20.672 | 20.350 | 1,909,117 |
| 2025-03-27 | 21.420 | 21.540 | 20.630 | 21.345 | 21.013 | 1,362,210 |
| 2025-03-26 | 22.330 | 22.570 | 21.500 | 21.558 | 21.223 | 4,979,954 |
| 2025-03-25 | 22.458 | 22.790 | 22.205 | 22.545 | 22.195 | 7,213,930 |
| 2025-03-24 | 22.500 | 22.620 | 21.980 | 22.558 | 22.207 | 2,725,565 |
| 2025-03-21 | 22.320 | 22.630 | 21.710 | 21.958 | 21.534 | 1,622,431 |
| 2025-03-20 | 23.288 | 23.590 | 22.630 | 22.778 | 22.339 | 2,184,786 |
| 2025-03-19 | 23.220 | 23.610 | 23.050 | 23.420 | 22.969 | 3,045,308 |
| 2025-03-18 | 23.183 | 23.970 | 23.080 | 23.453 | 23.001 | 1,140,677 |
| 2025-03-17 | 22.730 | 22.975 | 22.500 | 22.715 | 22.277 | 2,766,193 |
| 2025-03-14 | 22.353 | 22.650 | 21.965 | 22.583 | 22.147 | 1,399,234 |
| 2025-03-13 | 22.400 | 22.700 | 22.020 | 22.140 | 21.713 | 1,818,486 |
| 2025-03-12 | 22.768 | 23.100 | 22.510 | 22.583 | 22.147 | 1,271,925 |
| 2025-03-11 | 23.215 | 23.760 | 22.555 | 22.630 | 22.194 | 1,347,452 |
| 2025-03-10 | 24.063 | 24.200 | 22.885 | 23.178 | 22.731 | 1,761,224 |
| 2025-03-07 | 23.853 | 24.095 | 23.300 | 23.668 | 23.211 | 1,375,949 |
| 2025-03-06 | 23.653 | 24.255 | 23.325 | 24.135 | 23.670 | 1,680,671 |
| 2025-03-05 | 22.853 | 23.245 | 22.380 | 23.153 | 22.706 | 1,929,238 |
| 2025-03-04 | 23.225 | 23.830 | 21.750 | 21.873 | 21.451 | 3,042,231 |
| 2025-03-03 | 23.335 | 24.085 | 23.200 | 24.045 | 23.582 | 1,720,036 |
| 2025-02-28 | 23.453 | 24.140 | 23.320 | 23.693 | 23.236 | 2,193,884 |
| 2025-02-27 | 24.900 | 25.250 | 24.140 | 24.173 | 23.707 | 1,879,932 |
| 2025-02-26 | 25.525 | 25.750 | 25.055 | 25.168 | 24.682 | 2,213,169 |
| 2025-02-25 | 26.200 | 26.425 | 25.620 | 25.783 | 25.286 | 1,516,860 |
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.