NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	443.05	443.05	443.05	443.05	29.522	0
2023-12-04	443.05	443.05	443.05	443.05	29.522	0
2023-12-01	443.05	443.05	443.05	443.05	29.522	0
2023-11-30	443.05	443.05	443.05	443.05	29.522	0
2023-11-29	443.05	443.05	443.05	443.05	29.522	0
2023-11-28	443.05	443.05	443.05	443.05	29.522	0
2023-11-27	443.05	443.05	443.05	443.05	29.522	0
2023-11-24	443.05	443.05	443.05	443.05	29.522	0
2023-11-23	443.05	443.05	443.05	443.05	29.522	0
2023-11-22	443.05	443.05	443.05	443.05	29.522	0
2023-11-21	443.05	443.05	443.05	443.05	29.522	0
2023-11-20	443.05	443.05	443.05	443.05	29.522	0
2023-11-17	443.05	443.05	443.05	443.05	29.522	0
2023-11-16	443.05	443.05	443.05	443.05	29.522	0
2023-11-14	443.05	443.05	443.05	443.05	29.522	0
2023-11-13	443.05	443.05	443.05	443.05	29.522	0
2023-11-10	443.05	443.05	443.05	443.05	29.522	0
2023-11-09	443.05	443.05	443.05	443.05	29.522	0
2023-11-08	443.05	443.05	443.05	443.05	29.522	0
2023-11-07	443.05	443.05	443.05	443.05	29.522	0
2023-11-06	443.05	443.05	443.05	443.05	29.522	0
2023-11-03	443.05	443.05	443.05	443.05	29.522	0
2023-11-01	443.05	443.05	443.05	443.05	29.522	0
2023-10-31	443.05	443.05	443.05	443.05	29.522	0
2023-10-30	443.05	443.05	443.05	443.05	29.522	0
2023-10-27	443.05	443.05	443.05	443.05	29.522	0
2023-10-26	443.05	443.05	443.05	443.05	29.522	0
2023-10-25	443.05	443.05	443.05	443.05	29.522	20
2023-10-24	480.00	480.00	480.00	480.00	31.984	0
2023-10-23	480.00	480.00	480.00	480.00	31.984	0
2023-10-20	480.00	480.00	480.00	480.00	31.984	0
2023-10-19	480.00	480.00	480.00	480.00	31.984	20
2023-10-18	496.23	496.23	496.23	496.23	33.066	0
2023-10-17	496.23	496.23	496.23	496.23	33.066	0
2023-10-16	496.23	496.23	496.23	496.23	33.066	0
2023-10-13	496.23	496.23	496.23	496.23	33.066	10
2023-10-11	500.25	500.25	500.25	500.25	33.334	0
2023-10-10	500.25	500.25	500.25	500.25	33.334	0
2023-10-09	500.25	500.25	500.25	500.25	33.334	0
2023-10-06	500.25	500.25	500.25	500.25	33.334	0
2023-10-05	500.25	500.25	500.25	500.25	33.334	200
2023-10-04	508.00	508.00	508.00	508.00	33.850	0
2023-10-03	508.00	508.00	508.00	508.00	33.850	0
2023-10-02	508.00	508.00	508.00	508.00	33.850	0
2023-09-29	508.00	508.00	508.00	508.00	33.850	0
2023-09-28	507.00	508.00	507.00	508.00	33.850	120
2023-09-27	482.65	482.65	482.65	482.65	32.161	0
2023-09-26	482.65	482.65	482.65	482.65	32.161	0
2023-09-25	482.65	482.65	482.65	482.65	32.161	0
2023-09-22	482.65	482.65	482.65	482.65	32.161	0
2023-09-21	482.65	482.65	482.65	482.65	32.161	0
2023-09-20	482.65	482.65	482.65	482.65	32.161	0
2023-09-19	482.65	482.65	482.65	482.65	32.161	0
2023-09-18	482.65	482.65	482.65	482.65	32.161	0
2023-09-15	482.65	482.65	482.65	482.65	32.161	20
2023-09-14	494.62	494.62	494.62	494.62	32.958	100
2023-09-13	495.00	495.00	495.00	495.00	32.984	20
2023-09-12	504.69	504.69	504.69	504.69	33.629	0
2023-09-11	504.69	504.69	504.69	504.69	33.629	0
2023-09-08	504.69	504.69	504.69	504.69	32.189	250

← NewerPage 13 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.