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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.28▼ 1.93%
← 0L9Y.LSE stock page

STMicroelectronics N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-2626.45026.60026.00026.00025.5825,610
2025-02-2527.09527.15526.92126.95126.5173,533
2025-02-2427.78027.86127.35327.86127.4133,688
2025-02-2128.23028.37027.55127.55127.1087,428
2025-02-2026.40028.18526.31028.18527.73115,691
2025-02-1925.27026.52525.27026.50526.07826,778
2025-02-1824.36024.38024.11124.22523.83567,358
2025-02-1724.47124.47124.47124.47124.0770
2025-02-1423.99024.64023.99024.47124.0772,398
2025-02-1323.70024.00123.70023.87523.49110,424
2025-02-1222.71023.61922.71023.43123.0542,056
2025-02-1122.53022.93522.41022.80922.4422,761
2025-02-1022.99022.99022.35022.47722.1152,568
2025-02-0722.69522.86022.32022.43122.07058,844
2025-02-0622.50522.53022.27722.43622.07454,200
2025-02-0521.81022.19021.67922.15521.7985,461
2025-02-0422.32022.55021.51022.33021.9715,780
2025-02-0321.92022.00221.38021.75521.4053,507
2025-01-3122.59022.90022.18022.47922.1175,274
2025-01-3024.01024.74022.00022.67922.31442,908
2025-01-2924.69024.87524.58824.67924.2821,933
2025-01-2825.18025.22024.38524.38523.993107,617
2025-01-2724.55025.75924.55025.10924.7052,865
2025-01-2425.72525.73525.24025.24924.8427,205
2025-01-2325.31525.64125.25025.58125.169207,914
2025-01-2225.45025.70025.06025.58125.1696,416
2025-01-2125.60025.80525.48125.80025.3851,734
2025-01-2025.37725.37725.37725.37724.9690
2025-01-1725.00025.40025.00025.37724.96962,014
2025-01-1624.85024.97924.66024.97924.5771,801
2025-01-1524.86024.87124.68124.78524.3861,481
2025-01-1424.34024.39024.02924.37123.97928,186
2025-01-1323.97024.34023.70023.87923.49424,020
2025-01-1025.26025.55024.60024.85924.4592,802
2025-01-0925.24525.24525.24525.24524.8390
2025-01-0825.95025.95025.18525.24524.8393,646
2025-01-0726.26026.84526.25026.61526.1874,247
2025-01-0624.49026.46524.49026.23025.8088,263
2025-01-0324.00024.49123.95524.49124.0967,512
2025-01-0224.94025.00524.09024.09023.7024,001
2024-12-3125.40725.40724.90724.90724.5061,435
2024-12-3025.54025.54024.93525.20524.7994,902
2024-12-2725.38025.54025.16025.52525.1142,007
2024-12-2425.32025.64525.28025.62025.208461
2024-12-2324.67025.21024.64025.21024.8048,806
2024-12-2024.22524.88024.16024.80524.4066,270
2024-12-1925.74025.87024.44124.60924.21366,244
2024-12-1826.13026.58026.06026.17025.7494,553
2024-12-1725.72626.00025.69725.97525.5574,039
2024-12-1626.80026.80025.27025.61325.1266,158
2024-12-1326.35026.35025.96026.21025.7111,460
2024-12-1226.29026.31026.00026.24025.7412,400
2024-12-1126.38526.46526.07526.24525.7451,461
2024-12-1026.84026.89026.14426.27925.7792,496
2024-12-0926.30027.02926.30026.69926.1917,279
2024-12-0626.44026.48026.21126.32025.8195,337
2024-12-0526.34026.39026.11026.13925.6412,152
2024-12-0426.34026.34025.93026.03125.53654,461
2024-12-0326.12026.12025.35025.77025.2791,695
2024-12-0225.52026.08925.51026.02025.5252,355
← NewerPage 8 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.