NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	425.80	425.80	425.80	425.80	27.157	0
2023-06-13	425.80	425.80	425.80	425.80	27.157	0
2023-06-12	425.80	425.80	425.80	425.80	27.157	0
2023-06-09	425.80	425.80	425.80	425.80	25.861	0
2023-06-07	425.80	425.80	425.80	425.80	25.861	0
2023-06-06	425.80	425.80	425.80	425.80	25.861	0
2023-06-05	425.80	425.80	425.80	425.80	25.861	0
2023-06-02	425.80	425.80	425.80	425.80	25.861	0
2023-06-01	425.80	425.80	425.80	425.80	25.861	0
2023-05-31	425.80	425.80	425.80	425.80	25.861	0
2023-05-30	425.80	425.80	425.80	425.80	25.861	0
2023-05-29	425.80	425.80	425.80	425.80	25.861	0
2023-05-26	425.80	425.80	425.80	425.80	25.861	0
2023-05-25	425.80	425.80	425.80	425.80	25.861	10
2023-05-24	421.78	421.78	411.90	412.35	25.045	30
2023-05-23	463.79	463.79	463.79	463.79	28.169	0
2023-05-22	463.79	463.79	463.79	463.79	28.169	0
2023-05-19	463.79	463.79	463.79	463.79	28.169	0
2023-05-18	463.79	463.79	463.79	463.79	28.169	0
2023-05-17	463.79	463.79	463.79	463.79	28.169	0
2023-05-16	463.79	463.79	463.79	463.79	28.169	0
2023-05-15	463.79	463.79	463.79	463.79	28.169	0
2023-05-12	463.79	463.79	463.79	463.79	28.169	0
2023-05-11	463.79	463.79	463.79	463.79	28.169	0
2023-05-10	463.79	463.79	463.79	463.79	28.169	0
2023-05-09	463.79	463.79	463.79	463.79	28.169	0
2023-05-08	463.79	463.79	463.79	463.79	28.169	0
2023-05-05	463.79	463.79	463.79	463.79	28.169	0
2023-05-04	463.79	463.79	463.79	463.79	28.169	0
2023-05-03	463.79	463.79	463.79	463.79	28.169	0
2023-05-02	463.79	463.79	463.79	463.79	28.169	0
2023-04-28	463.79	463.79	463.79	463.79	28.169	0
2023-04-27	463.79	463.79	463.79	463.79	28.169	0
2023-04-26	463.79	463.79	463.79	463.79	28.169	0
2023-04-25	463.79	463.79	463.79	463.79	28.169	0
2023-04-24	463.79	463.79	463.79	463.79	28.169	0
2023-04-20	463.79	463.79	463.79	463.79	28.169	0
2023-04-19	463.79	463.79	463.79	463.79	28.169	0
2023-04-18	463.79	463.79	463.79	463.79	28.169	0
2023-04-17	463.79	463.79	463.79	463.79	28.169	0
2023-04-14	463.79	463.79	463.79	463.79	28.169	0
2023-04-13	463.79	463.79	463.79	463.79	28.169	0
2023-04-12	463.79	463.79	463.79	463.79	28.169	0
2023-04-11	463.79	463.79	463.79	463.79	28.169	0
2023-04-10	463.79	463.79	463.79	463.79	28.169	0
2023-04-06	463.79	463.79	463.79	463.79	28.169	0
2023-04-05	463.79	463.79	463.79	463.79	28.169	0
2023-04-04	463.79	463.79	463.79	463.79	28.169	0
2023-04-03	463.79	463.79	463.79	463.79	28.169	0
2023-03-31	463.79	463.79	463.79	463.79	28.169	0
2023-03-30	463.79	463.79	463.79	463.79	28.169	100
2023-03-29	475.28	475.28	475.28	475.28	28.867	0
2023-03-28	475.28	475.28	475.28	475.28	28.867	0
2023-03-27	475.28	475.28	475.28	475.28	28.867	0
2023-03-24	475.28	475.28	475.28	475.28	28.867	0
2023-03-23	481.00	481.00	475.28	475.28	28.867	2,200
2023-03-22	463.37	463.37	463.37	463.37	28.143	0
2023-03-21	463.37	463.37	463.37	463.37	28.143	0
2023-03-20	463.37	463.37	463.37	463.37	28.143	0
2023-03-17	463.37	463.37	463.37	463.37	28.143	0

← NewerPage 15 of 21 · 1,255 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.