See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.06▲ 3.61%
← 0INB.LSE stock page

STMicroelectronics NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1020.47821.25020.27520.49320.3033,667,551
2025-11-0720.46821.01519.98220.08319.8971,489,061
2025-11-0620.85921.15520.50020.59720.4065,026,989
2025-11-0520.30520.74520.24520.54320.3531,755,699
2025-11-0420.82921.71020.22020.78820.5962,248,807
2025-11-0321.29321.63021.16021.23521.039472,847
2025-10-3121.28321.60021.27021.41521.217431,398
2025-10-3021.35321.55021.15021.36821.170678,554
2025-10-2921.93521.96521.42521.48821.2891,352,677
2025-10-2821.97822.34021.63521.87321.671950,007
2025-10-2721.98322.01021.51021.90521.7031,033,212
2025-10-2421.89322.64021.22021.39321.1953,301,665
2025-10-2324.72025.19521.89022.00521.8026,135,104
2025-10-2225.94026.70025.45525.61025.3742,208,944
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-210.0785 CHF
2026-06-220.0786 CHF
2026-03-230.0777 CHF
2025-12-150.0765 CHF
2025-09-220.0765 CHF
2025-06-230.0781 CHF
2025-03-240.0834 CHF
2024-12-160.0857 CHF
2024-09-230.0809 CHF
2024-06-240.0839 CHF
2024-03-180.0551 CHF
2023-12-110.0558 CHF
2023-09-180.0562 CHF
2023-06-260.0550 CHF
2023-03-200.0560 CHF
2022-12-120.0570 CHF
2022-09-160.0598 CHF
2022-06-200.0569 CHF
2022-03-210.0543 CHF
2021-12-130.0532 CHF
2021-09-200.0512 CHF
2021-06-210.0504 CHF
2021-03-220.0352 CHF
2020-12-140.0346 CHF
2020-09-210.0358 CHF
2020-06-220.0373 CHF
2020-03-160.0539 CHF
2019-12-160.0539 CHF
2019-09-160.0546 CHF
2019-06-170.0535 CHF
2019-03-180.0529 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.