See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.17▼ 1.07%
← 0L9Y.LSE stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1223.77024.50023.74023.99023.80511,036
2025-11-1123.73023.96023.73023.83023.646872
2025-11-1024.29024.29023.40023.65023.4672,798
2025-11-0723.67023.71023.09023.22523.0465,291
2025-11-0624.06024.18023.56023.73023.54776,761
2025-11-0523.47024.12023.47024.10023.9142,444
2025-11-0424.43024.43023.57023.62223.44011,005
2025-11-0324.59024.63924.31524.50124.3125,676
2025-10-3124.63024.73024.37124.46024.2714,531
2025-10-3024.76024.87024.43124.59224.4023,344
2025-10-2925.53025.53024.58524.72024.5294,980
2025-10-2825.72025.92025.17025.31925.1236,497
2025-10-2725.08025.53025.05025.34025.1448,161
2025-10-2425.64026.00024.63225.01024.81727,052
2025-10-2328.50029.01025.25525.32925.13340,452
2025-10-2230.09030.10029.17029.17028.9458,929
2025-10-2130.33030.97530.33030.73930.5025,320
2025-10-2029.60030.45029.55030.27530.0412,829
2025-10-1729.14029.26928.57029.10128.8773,575
2025-10-1629.04029.58528.97029.20928.983107,395
2025-10-1528.81028.84328.36528.67828.45759,384
2025-10-1428.93028.93027.80028.50728.2874,502
2025-10-1328.10028.69027.96028.62128.4002,338
2025-10-1028.80028.88927.47127.67527.4613,678
2025-10-0928.56028.73028.42028.48528.265153,787
2025-10-0828.10028.76027.99028.69128.4693,532
2025-10-0728.94028.94028.15128.15127.9332,716
2025-10-0629.11029.35028.59029.19928.9733,412
2025-10-0328.84029.22028.74128.76528.5432,567
2025-10-0228.53029.39028.05028.89128.6684,283
2025-10-0127.94028.42527.93028.11527.8981,239
2025-09-3028.12028.12027.80127.81127.5962,043
2025-09-2928.20028.28028.08128.15527.938575
2025-09-2627.73028.01027.49127.94027.7247,564
2025-09-2528.85028.85028.09028.13527.9187,235
2025-09-2428.60029.06028.49528.97128.7484,492
2025-09-2328.95029.20028.60928.63528.4145,740
2025-09-2227.74828.63227.74828.63128.3345,109
2025-09-1928.68028.68027.61827.70127.4132,374
2025-09-1828.50028.81027.90928.28927.99611,686
2025-09-1726.97027.70026.92127.66527.3787,530
2025-09-1627.03027.30926.97027.10926.8285,532
2025-09-1525.93027.10025.93026.96526.6856,413
2025-09-1226.14026.14025.91526.04925.7791,239
2025-09-1125.92026.25925.92026.20025.9283,937
2025-09-1026.22026.33925.82525.82525.5573,810
2025-09-0926.18126.40025.98025.98025.7111,798
2025-09-0826.58026.96026.41526.58926.3133,043
2025-09-0526.85027.02026.50526.71926.4423,043
2025-09-0425.44026.17225.26526.17225.90047,520
2025-09-0326.64226.65025.34525.71525.44879,723
2025-09-0226.36026.36025.78026.04125.77112,744
2025-09-0127.08827.08827.08827.08826.8070
2025-08-2927.22027.30027.08827.08826.8071,459
2025-08-2827.62027.98027.58127.59527.3092,648
2025-08-2726.95627.10026.91027.08526.8043,269
2025-08-2627.17527.44927.15927.18126.8996,083
2025-08-2225.89027.58125.89027.52127.2367,402
2025-08-2126.22026.22025.84525.90725.6384,181
2025-08-2025.80025.92525.46425.86125.5922,692
← NewerPage 5 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.0765 CHF
2026-06-230.0765 CHF
2026-03-240.0765 CHF
2025-12-160.0765 CHF
2025-09-230.0765 CHF
2025-06-240.0765 CHF
2025-03-250.0765 CHF
2024-12-170.0765 CHF
2024-09-240.0765 CHF
2024-06-250.0765 CHF
2024-03-180.0510 CHF
2023-12-110.0510 CHF
2023-09-180.0510 CHF
2023-06-260.0510 CHF
2023-03-200.0510 CHF
2022-12-120.0510 CHF
2022-09-190.0510 CHF
2022-06-160.0510 CHF
2022-03-210.0510 CHF
2021-12-150.0510 CHF
2021-09-200.0510 CHF
2021-06-210.0510 CHF
2021-03-220.0357 CHF
2020-12-140.0357 CHF
2020-09-210.0357 CHF
2020-06-220.0357 CHF
2020-03-160.0510 CHF
2019-12-160.0510 CHF
2019-09-160.0510 CHF
2019-06-170.0510 CHF
2019-03-180.0510 CHF

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