STMicroelectronics N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 25.750 | 25.750 | 25.345 | 25.449 | 25.119 | 4,213 |
| 2025-05-23 | 24.990 | 24.990 | 24.300 | 24.445 | 24.128 | 2,487 |
| 2025-05-22 | 25.380 | 25.760 | 25.281 | 25.445 | 25.115 | 2,656 |
| 2025-05-21 | 25.850 | 26.037 | 25.515 | 25.515 | 25.184 | 6,859 |
| 2025-05-20 | 26.000 | 26.000 | 25.730 | 25.885 | 25.549 | 1,030 |
| 2025-05-19 | 25.600 | 26.000 | 25.430 | 25.769 | 25.435 | 6,646 |
| 2025-05-16 | 26.060 | 26.060 | 25.620 | 25.789 | 25.454 | 14,608 |
| 2025-05-15 | 26.000 | 26.100 | 25.760 | 26.100 | 25.761 | 1,223 |
| 2025-05-14 | 26.190 | 26.200 | 25.970 | 26.175 | 25.835 | 1,810 |
| 2025-05-13 | 25.430 | 26.115 | 25.430 | 25.971 | 25.634 | 1,402 |
| 2025-05-12 | 25.170 | 25.455 | 24.500 | 25.305 | 24.977 | 3,563 |
| 2025-05-09 | 23.820 | 23.981 | 23.790 | 23.871 | 23.561 | 6,047 |
| 2025-05-08 | 23.302 | 23.302 | 23.073 | 23.189 | 22.888 | 1,295 |
| 2025-05-07 | 22.550 | 22.960 | 22.550 | 22.950 | 22.652 | 699 |
| 2025-05-06 | 22.571 | 22.722 | 22.540 | 22.559 | 22.266 | 4,967 |
| 2025-05-02 | 22.880 | 23.620 | 22.880 | 23.461 | 23.157 | 2,421 |
| 2025-05-01 | 22.765 | 23.039 | 22.700 | 22.809 | 22.513 | 504 |
| 2025-04-30 | 22.240 | 22.705 | 21.991 | 22.695 | 22.401 | 3,420 |
| 2025-04-29 | 22.590 | 23.115 | 22.570 | 23.089 | 22.790 | 1,869 |
| 2025-04-28 | 23.300 | 23.420 | 22.792 | 22.799 | 22.503 | 17,126 |
| 2025-04-25 | 23.050 | 23.331 | 23.050 | 23.331 | 23.028 | 3,028 |
| 2025-04-24 | 21.470 | 23.420 | 21.470 | 23.201 | 22.900 | 9,665 |
| 2025-04-23 | 21.750 | 22.100 | 21.670 | 22.055 | 21.769 | 51,383 |
| 2025-04-22 | 20.630 | 20.920 | 20.605 | 20.705 | 20.436 | 8,840 |
| 2025-04-17 | 20.470 | 20.480 | 20.160 | 20.259 | 19.996 | 6,443 |
| 2025-04-16 | 20.240 | 20.440 | 19.901 | 20.040 | 19.780 | 1,415 |
| 2025-04-15 | 20.550 | 20.960 | 20.470 | 20.509 | 20.243 | 1,352 |
| 2025-04-14 | 20.430 | 20.560 | 20.301 | 20.390 | 20.125 | 1,343 |
| 2025-04-11 | 19.750 | 20.310 | 19.635 | 20.310 | 20.046 | 11,725 |
| 2025-04-10 | 21.400 | 21.400 | 18.370 | 18.800 | 18.556 | 17,156 |
| 2025-04-09 | 18.260 | 20.870 | 18.260 | 20.555 | 20.288 | 12,464 |
| 2025-04-08 | 19.160 | 19.540 | 18.315 | 18.315 | 18.077 | 6,076 |
| 2025-04-07 | 17.620 | 19.869 | 17.500 | 18.849 | 18.605 | 3,776 |
| 2025-04-04 | 18.640 | 18.879 | 18.101 | 18.515 | 18.275 | 3,744 |
| 2025-04-03 | 21.100 | 21.130 | 19.979 | 20.819 | 20.549 | 39,206 |
| 2025-04-02 | 21.600 | 21.809 | 21.220 | 21.809 | 21.526 | 1,360 |
| 2025-04-01 | 21.610 | 21.750 | 21.380 | 21.500 | 21.221 | 25,612 |
| 2025-03-31 | 21.950 | 22.390 | 21.425 | 21.591 | 21.311 | 3,853 |
| 2025-03-28 | 22.370 | 22.400 | 22.065 | 22.225 | 21.937 | 6,234 |
| 2025-03-27 | 22.880 | 23.300 | 22.739 | 23.045 | 22.746 | 6,241 |
| 2025-03-26 | 23.750 | 23.750 | 22.809 | 22.879 | 22.582 | 18,061 |
| 2025-03-25 | 24.535 | 24.560 | 24.100 | 24.100 | 23.787 | 2,251 |
| 2025-03-24 | 24.340 | 24.512 | 24.111 | 24.205 | 23.815 | 5,384 |
| 2025-03-21 | 23.660 | 24.050 | 23.609 | 24.049 | 23.662 | 4,225 |
| 2025-03-20 | 25.030 | 25.030 | 24.370 | 24.420 | 24.027 | 16,695 |
| 2025-03-19 | 25.470 | 25.660 | 25.325 | 25.362 | 24.953 | 5,563 |
| 2025-03-18 | 26.110 | 26.110 | 25.549 | 25.707 | 25.293 | 21,365 |
| 2025-03-17 | 24.800 | 25.450 | 24.720 | 25.450 | 25.040 | 10,181 |
| 2025-03-14 | 24.540 | 24.815 | 24.453 | 24.789 | 24.390 | 1,959 |
| 2025-03-13 | 24.350 | 24.350 | 23.840 | 24.135 | 23.747 | 3,109 |
| 2025-03-12 | 24.970 | 24.970 | 24.595 | 24.739 | 24.341 | 6,500 |
| 2025-03-11 | 25.490 | 25.490 | 24.632 | 25.241 | 24.835 | 6,225 |
| 2025-03-10 | 25.340 | 25.575 | 24.791 | 24.791 | 24.392 | 87,308 |
| 2025-03-07 | 25.740 | 25.929 | 25.380 | 25.751 | 25.336 | 6,451 |
| 2025-03-06 | 25.730 | 26.240 | 25.641 | 25.811 | 25.395 | 2,861 |
| 2025-03-05 | 24.650 | 25.335 | 24.650 | 25.330 | 24.922 | 38,080 |
| 2025-03-04 | 23.850 | 23.859 | 22.965 | 23.859 | 23.475 | 9,455 |
| 2025-03-03 | 25.180 | 25.230 | 24.870 | 24.937 | 24.536 | 9,913 |
| 2025-02-28 | 24.560 | 24.887 | 24.312 | 24.389 | 23.997 | 3,687 |
| 2025-02-27 | 26.000 | 26.000 | 25.110 | 25.181 | 24.775 | 6,426 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0765 CHF |
| 2026-06-23 | 0.0765 CHF |
| 2026-03-24 | 0.0765 CHF |
| 2025-12-16 | 0.0765 CHF |
| 2025-09-23 | 0.0765 CHF |
| 2025-06-24 | 0.0765 CHF |
| 2025-03-25 | 0.0765 CHF |
| 2024-12-17 | 0.0765 CHF |
| 2024-09-24 | 0.0765 CHF |
| 2024-06-25 | 0.0765 CHF |
| 2024-03-18 | 0.0510 CHF |
| 2023-12-11 | 0.0510 CHF |
| 2023-09-18 | 0.0510 CHF |
| 2023-06-26 | 0.0510 CHF |
| 2023-03-20 | 0.0510 CHF |
| 2022-12-12 | 0.0510 CHF |
| 2022-09-19 | 0.0510 CHF |
| 2022-06-16 | 0.0510 CHF |
| 2022-03-21 | 0.0510 CHF |
| 2021-12-15 | 0.0510 CHF |
| 2021-09-20 | 0.0510 CHF |
| 2021-06-21 | 0.0510 CHF |
| 2021-03-22 | 0.0357 CHF |
| 2020-12-14 | 0.0357 CHF |
| 2020-09-21 | 0.0357 CHF |
| 2020-06-22 | 0.0357 CHF |
| 2020-03-16 | 0.0510 CHF |
| 2019-12-16 | 0.0510 CHF |
| 2019-09-16 | 0.0510 CHF |
| 2019-06-17 | 0.0510 CHF |
| 2019-03-18 | 0.0510 CHF |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.