NXP Semiconductors N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	704.96	704.96	704.96	704.96	50.681	10
2024-05-29	725.64	725.64	725.64	725.64	52.168	0
2024-05-28	725.64	725.64	725.64	725.64	52.168	100
2024-05-27	723.53	723.79	723.53	723.79	52.035	20
2024-05-24	716.81	716.81	716.81	716.81	51.533	0
2024-05-23	716.81	716.81	716.81	716.81	51.533	0
2024-05-22	716.81	716.81	716.81	716.81	51.533	10
2024-05-21	700.40	700.40	700.40	700.40	50.353	0
2024-05-20	688.16	700.40	688.16	700.40	50.353	60
2024-05-17	684.32	684.32	684.32	684.32	49.197	10
2024-05-16	697.79	697.79	697.79	697.79	50.166	0
2024-05-15	697.35	697.79	697.35	697.79	50.166	80
2024-05-14	687.14	687.14	687.14	687.14	49.400	10
2024-05-13	683.11	683.11	681.10	681.10	48.966	30
2024-05-10	675.36	675.75	675.36	675.75	48.581	1,400
2024-05-09	673.16	673.16	673.16	673.16	48.395	20
2024-05-08	660.00	660.00	660.00	660.00	47.449	0
2024-05-07	660.00	660.00	660.00	660.00	47.449	20
2024-05-06	658.03	658.03	658.03	658.03	47.307	0
2024-05-03	658.03	658.03	658.03	658.03	47.307	20
2024-05-02	668.43	668.43	668.43	668.43	48.055	0
2024-04-30	668.43	668.43	668.43	668.43	48.055	20
2024-04-29	622.88	622.88	622.88	622.88	44.780	10
2024-04-26	622.81	622.81	622.81	622.81	44.775	300
2024-04-25	606.61	606.61	606.61	606.61	43.611	20
2024-04-24	566.16	566.16	566.16	566.16	40.703	0
2024-04-23	566.16	566.16	566.16	566.16	40.703	0
2024-04-22	568.96	568.96	566.16	566.16	40.703	520
2024-04-19	567.15	567.15	567.15	567.15	40.774	20
2024-04-18	577.49	577.49	574.54	577.00	41.482	480
2024-04-17	599.06	599.50	599.06	599.50	43.099	180
2024-04-16	605.72	605.72	605.72	605.72	43.547	10
2024-04-15	606.60	606.60	606.60	606.60	43.610	30
2024-04-12	607.80	607.80	600.09	600.42	43.166	30
2024-04-11	620.40	620.40	620.40	620.40	44.602	50
2024-04-10	607.80	607.80	607.80	607.80	43.696	0
2024-04-09	607.80	607.80	607.80	607.80	43.696	0
2024-04-08	607.80	607.80	607.80	607.80	43.696	0
2024-04-05	607.80	607.80	607.80	607.80	43.696	20
2024-04-04	619.56	619.56	619.56	619.56	44.542	90
2024-04-03	600.00	600.00	600.00	600.00	43.135	0
2024-04-02	600.00	600.00	600.00	600.00	43.135	0
2024-04-01	600.00	600.00	600.00	600.00	43.135	0
2024-03-28	600.00	600.00	600.00	600.00	43.135	0
2024-03-27	600.00	600.00	600.00	600.00	43.135	0
2024-03-26	600.00	600.00	600.00	600.00	43.135	90
2024-03-25	602.68	602.68	602.68	602.68	43.328	110
2024-03-22	613.66	617.00	613.66	617.00	44.358	90
2024-03-21	595.48	595.48	595.48	595.48	42.810	0
2024-03-20	595.48	595.48	595.48	595.48	42.810	0
2024-03-19	595.48	595.48	595.48	595.48	42.810	10
2024-03-18	600.48	600.48	598.00	598.00	41.472	80
2024-03-15	608.60	608.60	608.60	608.60	42.207	0
2024-03-14	608.60	608.60	608.60	608.60	42.207	10
2024-03-13	628.00	628.00	628.00	628.00	43.552	0
2024-03-12	628.00	628.00	628.00	628.00	43.552	0
2024-03-11	628.00	628.00	628.00	628.00	43.552	0
2024-03-08	628.00	628.00	628.00	628.00	43.552	0
2024-03-07	628.00	628.00	628.00	628.00	43.552	0
2024-03-06	621.81	628.00	621.81	628.00	43.552	90

← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	21.2264 EUR
2026-03-23	20.9143 EUR
2025-12-08	22.4269 EUR
2025-09-15	22.2928 EUR
2025-06-23	23.0814 EUR
2025-03-17	24.6152 EUR
2024-12-03	25.3558 EUR
2024-09-10	23.2428 EUR
2024-06-11	22.5277 EUR
2024-03-19	21.1377 EUR
2023-12-11	20.3361 EUR
2023-09-11	21.6170 EUR
2023-06-12	20.3195 EUR
2023-03-13	21.1036 EUR
2022-12-14	22.3760 EUR
2022-12-13	18.3783 EUR
2022-09-14	22.0608 EUR
2022-09-13	18.1200 EUR
2022-06-14	22.4263 EUR
2022-06-13	18.4202 EUR
2022-03-14	20.0337 EUR
2022-03-11	16.4550 EUR
2021-12-14	15.9601 EUR
2021-12-13	13.1091 EUR
2021-09-14	15.5064 EUR
2021-09-13	12.7365 EUR
2021-06-14	14.7156 EUR
2021-06-11	12.0869 EUR
2021-03-12	15.8200 EUR
2021-03-11	12.9940 EUR
2020-12-14	9.9688 EUR
2020-12-11	8.1881 EUR
2020-09-14	10.3487 EUR
2020-09-11	8.4124 EUR
2020-06-12	10.0230 EUR
2020-06-10	8.0627 EUR
2020-03-13	9.8372 EUR
2020-03-12	7.9133 EUR

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