NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	463.37	463.37	463.37	463.37	28.143	0
2023-03-15	463.37	463.37	463.37	463.37	28.143	0
2023-03-14	463.37	463.37	463.37	463.37	28.143	0
2023-03-13	463.37	463.37	463.37	463.37	28.143	0
2023-03-10	463.37	463.37	463.37	463.37	26.862	0
2023-03-09	463.37	463.37	463.37	463.37	26.862	0
2023-03-08	463.37	463.37	463.37	463.37	26.862	10
2023-03-07	450.00	450.00	450.00	450.00	26.086	0
2023-03-06	450.00	450.00	450.00	450.00	26.086	0
2023-03-03	450.00	450.00	450.00	450.00	26.086	0
2023-03-02	450.00	450.00	450.00	450.00	26.086	10
2023-03-01	502.82	502.82	502.82	502.82	29.148	0
2023-02-28	502.82	502.82	502.82	502.82	29.148	0
2023-02-27	502.82	502.82	502.82	502.82	29.148	0
2023-02-24	502.82	502.82	502.82	502.82	29.148	0
2023-02-23	502.82	502.82	502.82	502.82	29.148	0
2023-02-22	502.82	502.82	502.82	502.82	29.148	0
2023-02-17	502.82	502.82	502.82	502.82	29.148	0
2023-02-16	500.01	502.82	500.01	502.82	29.148	30
2023-02-15	484.11	484.11	484.11	484.11	28.064	0
2023-02-14	484.11	484.11	484.11	484.11	28.064	0
2023-02-13	484.11	484.11	484.11	484.11	28.064	90
2023-02-10	505.46	505.46	505.46	505.46	29.301	0
2023-02-09	505.46	505.46	505.46	505.46	29.301	10
2023-02-08	492.03	492.03	492.03	492.03	28.523	10
2023-02-07	479.18	496.35	479.18	496.35	28.773	4,090
2023-02-06	477.48	477.48	477.48	477.48	27.679	0
2023-02-03	477.48	477.48	477.48	477.48	27.679	0
2023-02-02	477.48	477.48	477.48	477.48	27.679	90
2023-02-01	477.48	477.48	477.48	477.48	27.679	30
2023-01-31	462.75	462.75	462.75	462.75	26.826	0
2023-01-30	462.75	462.75	462.75	462.75	26.826	150
2023-01-27	435.08	435.08	435.08	435.08	25.222	0
2023-01-26	435.08	435.08	435.08	435.08	25.222	0
2023-01-25	435.08	435.08	435.08	435.08	25.222	2,000
2023-01-24	438.30	438.30	438.30	438.30	25.408	80
2023-01-23	434.48	434.48	434.13	434.13	25.166	140
2023-01-20	429.97	433.30	429.09	433.30	25.118	4,010
2023-01-19	434.40	434.40	434.40	434.40	25.182	0
2023-01-18	434.40	434.40	434.40	434.40	25.182	0
2023-01-17	435.68	435.68	434.40	434.40	25.182	60
2023-01-16	435.68	435.68	435.68	435.68	25.256	0
2023-01-13	435.68	435.68	435.68	435.68	25.256	0
2023-01-12	435.68	435.68	435.68	435.68	25.256	0
2023-01-11	435.68	435.68	435.68	435.68	25.256	60
2023-01-10	426.11	426.11	426.11	426.11	24.702	0
2023-01-09	422.69	426.11	422.69	426.11	24.702	40
2023-01-06	423.88	423.88	423.88	423.88	24.572	0
2023-01-05	423.88	423.88	423.88	423.88	24.572	0
2023-01-04	423.88	423.88	423.88	423.88	24.572	0
2023-01-03	423.88	423.88	423.88	423.88	24.572	0
2023-01-02	423.88	423.88	423.88	423.88	24.572	0
2022-12-29	423.88	423.88	423.88	423.88	24.572	0
2022-12-28	423.88	423.88	423.88	423.88	24.572	0
2022-12-27	423.88	423.88	423.88	423.88	24.572	0
2022-12-26	423.88	423.88	423.88	423.88	24.572	0
2022-12-23	423.88	423.88	423.88	423.88	24.572	0
2022-12-22	423.88	423.88	423.88	423.88	24.572	0
2022-12-21	482.46	482.46	423.88	423.88	24.572	20
2022-12-20	447.38	447.38	447.38	447.38	25.935	0

← NewerPage 16 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.