NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	507.77	507.77	507.77	507.77	32.385	0
2023-09-05	507.77	507.77	507.77	507.77	32.385	0
2023-09-04	507.77	507.77	507.77	507.77	32.385	0
2023-09-01	507.77	507.77	507.77	507.77	32.385	0
2023-08-31	511.59	511.59	507.77	507.77	32.385	90
2023-08-30	497.67	497.67	497.67	497.67	31.741	0
2023-08-29	495.02	497.67	495.02	497.67	31.741	890
2023-08-28	474.54	474.54	474.54	474.54	30.266	0
2023-08-25	474.54	474.54	474.54	474.54	30.266	40
2023-08-24	478.60	478.60	478.60	478.60	30.525	60
2023-08-23	499.44	499.44	499.44	499.44	31.854	0
2023-08-22	499.44	499.44	499.44	499.44	31.854	0
2023-08-21	499.44	499.44	499.44	499.44	31.854	0
2023-08-18	499.44	499.44	499.44	499.44	31.854	0
2023-08-17	499.44	499.44	499.44	499.44	31.854	0
2023-08-16	499.44	499.44	499.44	499.44	31.854	0
2023-08-15	499.44	499.44	499.44	499.44	31.854	0
2023-08-14	499.44	499.44	499.44	499.44	31.854	0
2023-08-11	499.44	499.44	499.44	499.44	31.854	0
2023-08-10	499.44	499.44	499.44	499.44	31.854	0
2023-08-09	499.44	499.44	499.44	499.44	31.854	0
2023-08-08	499.44	499.44	499.44	499.44	31.854	0
2023-08-07	499.44	499.44	499.44	499.44	31.854	0
2023-08-04	499.44	499.44	499.44	499.44	31.854	0
2023-08-03	499.44	499.44	499.44	499.44	31.854	0
2023-08-02	499.44	499.44	499.44	499.44	31.854	0
2023-08-01	499.44	499.44	499.44	499.44	31.854	0
2023-07-31	499.44	499.44	499.44	499.44	31.854	0
2023-07-28	499.44	499.44	499.44	499.44	31.854	0
2023-07-27	499.44	499.44	499.44	499.44	31.854	0
2023-07-26	499.44	499.44	499.44	499.44	31.854	0
2023-07-25	499.44	499.44	499.44	499.44	31.854	0
2023-07-24	499.44	499.44	499.44	499.44	31.854	0
2023-07-21	499.44	499.44	499.44	499.44	31.854	0
2023-07-20	499.44	499.44	499.44	499.44	31.854	0
2023-07-19	499.44	499.44	499.44	499.44	31.854	0
2023-07-18	499.44	499.44	499.44	499.44	31.854	0
2023-07-17	499.44	499.44	499.44	499.44	31.854	0
2023-07-14	499.44	499.44	499.44	499.44	31.854	0
2023-07-13	499.44	499.44	499.44	499.44	31.854	0
2023-07-12	499.44	499.44	499.44	499.44	31.854	0
2023-07-11	499.44	499.44	499.44	499.44	31.854	0
2023-07-10	499.44	499.44	499.44	499.44	31.854	0
2023-07-07	499.44	499.44	499.44	499.44	31.854	2,000
2023-07-06	496.00	500.00	496.00	500.00	31.890	1,000
2023-07-05	471.80	471.80	471.80	471.80	30.091	0
2023-07-04	471.80	471.80	471.80	471.80	30.091	0
2023-07-03	471.80	471.80	471.80	471.80	30.091	0
2023-06-30	471.80	471.80	471.80	471.80	30.091	0
2023-06-29	471.80	471.80	471.80	471.80	30.091	0
2023-06-28	471.80	471.80	471.80	471.80	30.091	0
2023-06-27	471.80	471.80	471.80	471.80	30.091	10
2023-06-26	451.10	451.10	451.10	451.10	28.771	0
2023-06-23	451.10	451.10	451.10	451.10	28.771	110
2023-06-22	463.00	465.40	463.00	465.40	29.683	120
2023-06-21	459.00	460.97	459.00	460.81	29.390	850
2023-06-20	425.80	425.80	425.80	425.80	27.157	0
2023-06-19	425.80	425.80	425.80	425.80	27.157	0
2023-06-16	425.80	425.80	425.80	425.80	27.157	0
2023-06-15	425.80	425.80	425.80	425.80	27.157	0

← NewerPage 14 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.