STMicroelectronics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 26.200 | 26.425 | 25.620 | 25.783 | 25.286 | 1,516,860 |
| 2025-02-24 | 26.745 | 26.805 | 26.100 | 26.200 | 25.695 | 3,006,849 |
| 2025-02-21 | 27.075 | 27.075 | 26.560 | 26.653 | 26.139 | 6,466,640 |
| 2025-02-20 | 25.400 | 26.670 | 24.700 | 26.183 | 25.678 | 4,566,106 |
| 2025-02-19 | 23.945 | 25.240 | 23.945 | 25.020 | 24.538 | 4,299,904 |
| 2025-02-18 | 23.200 | 23.450 | 22.920 | 23.068 | 22.623 | 1,089,825 |
| 2025-02-17 | 23.190 | 23.455 | 23.190 | 23.253 | 22.804 | 859,049 |
| 2025-02-14 | 22.845 | 23.465 | 22.845 | 23.315 | 22.866 | 1,260,706 |
| 2025-02-13 | 22.840 | 23.080 | 21.735 | 22.758 | 22.319 | 2,282,347 |
| 2025-02-12 | 22.058 | 24.180 | 21.820 | 22.345 | 21.914 | 1,242,710 |
| 2025-02-11 | 21.715 | 22.195 | 21.680 | 22.130 | 21.704 | 1,130,166 |
| 2025-02-10 | 21.905 | 21.990 | 21.640 | 21.688 | 21.270 | 1,201,177 |
| 2025-02-07 | 21.925 | 22.035 | 21.568 | 21.840 | 21.419 | 2,474,320 |
| 2025-02-06 | 21.115 | 21.770 | 20.985 | 21.710 | 21.292 | 1,607,317 |
| 2025-02-05 | 21.230 | 21.555 | 20.740 | 21.016 | 20.611 | 2,438,221 |
| 2025-02-04 | 21.640 | 21.830 | 21.150 | 21.625 | 21.208 | 3,108,960 |
| 2025-02-03 | 21.125 | 21.825 | 20.660 | 21.240 | 20.831 | 3,608,942 |
| 2025-01-31 | 21.593 | 21.880 | 21.215 | 21.800 | 21.380 | 3,283,624 |
| 2025-01-30 | 23.100 | 23.900 | 21.105 | 21.158 | 20.750 | 7,638,166 |
| 2025-01-29 | 24.278 | 24.300 | 23.635 | 23.868 | 23.408 | 1,722,955 |
| 2025-01-28 | 24.053 | 24.490 | 23.545 | 23.720 | 23.263 | 2,569,662 |
| 2025-01-27 | 24.153 | 24.690 | 23.455 | 24.453 | 23.981 | 2,608,684 |
| 2025-01-24 | 24.653 | 24.895 | 24.140 | 24.405 | 23.935 | 1,193,814 |
| 2025-01-23 | 24.378 | 24.730 | 24.245 | 24.530 | 24.057 | 2,562,114 |
| 2025-01-22 | 24.345 | 24.795 | 24.345 | 24.683 | 24.207 | 1,469,377 |
| 2025-01-21 | 24.565 | 24.910 | 24.565 | 24.653 | 24.177 | 1,440,320 |
| 2025-01-20 | 24.840 | 24.930 | 24.375 | 24.788 | 24.310 | 1,471,131 |
| 2025-01-17 | 24.145 | 24.730 | 24.100 | 24.573 | 24.099 | 1,931,333 |
| 2025-01-16 | 24.153 | 24.635 | 23.990 | 24.115 | 23.650 | 2,035,359 |
| 2025-01-15 | 23.500 | 24.215 | 23.440 | 24.100 | 23.636 | 1,047,861 |
| 2025-01-14 | 23.495 | 24.050 | 23.495 | 23.635 | 23.180 | 1,372,584 |
| 2025-01-13 | 23.625 | 23.680 | 22.980 | 23.358 | 22.907 | 2,267,093 |
| 2025-01-10 | 24.358 | 24.600 | 24.020 | 24.215 | 23.748 | 1,593,718 |
| 2025-01-09 | 24.358 | 24.620 | 24.205 | 24.425 | 23.954 | 1,063,376 |
| 2025-01-08 | 25.310 | 25.820 | 24.610 | 24.825 | 24.347 | 2,593,569 |
| 2025-01-07 | 25.363 | 25.865 | 25.150 | 25.635 | 25.141 | 1,689,480 |
| 2025-01-06 | 23.963 | 25.345 | 23.130 | 25.310 | 24.822 | 3,153,772 |
| 2025-01-03 | 23.583 | 23.800 | 23.210 | 23.488 | 23.035 | 1,123,835 |
| 2025-01-02 | 24.230 | 24.350 | 23.755 | 23.963 | 23.501 | 1,341,966 |
| 2024-12-31 | 23.858 | 24.260 | 23.805 | 24.073 | 23.609 | 6,353 |
| 2024-12-30 | 24.335 | 25.140 | 23.960 | 24.068 | 23.604 | 829,107 |
| 2024-12-27 | 24.140 | 24.430 | 23.990 | 24.120 | 23.655 | 943,393 |
| 2024-12-24 | 24.244 | 24.395 | 24.244 | 24.273 | 23.805 | 10,584 |
| 2024-12-23 | 23.593 | 24.355 | 23.225 | 23.805 | 23.346 | 3,348,977 |
| 2024-12-20 | 23.300 | 24.020 | 22.955 | 23.493 | 23.040 | 1,563,513 |
| 2024-12-19 | 24.100 | 24.500 | 23.530 | 23.758 | 23.300 | 2,083,379 |
| 2024-12-18 | 24.753 | 25.290 | 24.620 | 24.978 | 24.496 | 2,373,453 |
| 2024-12-17 | 24.270 | 24.790 | 24.270 | 24.630 | 24.155 | 2,273,947 |
| 2024-12-16 | 24.800 | 24.855 | 24.000 | 24.188 | 23.721 | 1,428,865 |
| 2024-12-13 | 25.105 | 25.350 | 24.815 | 25.015 | 24.449 | 1,379,682 |
| 2024-12-12 | 24.850 | 25.460 | 24.850 | 25.105 | 24.537 | 1,204,251 |
| 2024-12-11 | 25.275 | 25.275 | 24.900 | 24.940 | 24.376 | 960,500 |
| 2024-12-10 | 25.005 | 25.610 | 25.005 | 25.135 | 24.566 | 1,366,963 |
| 2024-12-09 | 25.353 | 25.585 | 24.790 | 25.310 | 24.737 | 1,376,389 |
| 2024-12-06 | 24.588 | 25.120 | 24.000 | 25.000 | 24.434 | 1,942,939 |
| 2024-12-05 | 24.480 | 25.000 | 24.480 | 24.835 | 24.273 | 2,272,506 |
| 2024-12-04 | 24.445 | 25.150 | 24.445 | 24.773 | 24.212 | 1,112,853 |
| 2024-12-03 | 24.883 | 25.000 | 24.110 | 24.330 | 23.779 | 1,467,935 |
| 2024-12-02 | 23.910 | 24.640 | 23.910 | 24.525 | 23.970 | 1,241,731 |
| 2024-11-29 | 23.663 | 24.305 | 23.610 | 24.163 | 23.616 | 1,221,419 |
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.