NXP Semiconductors N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	447.38	447.38	447.38	447.38	25.935	0
2022-12-16	447.38	447.38	447.38	447.38	25.935	0
2022-12-15	447.38	447.38	447.38	447.38	25.935	0
2022-12-14	447.38	447.38	447.38	447.38	25.935	0
2022-12-13	447.38	447.38	447.38	447.38	24.637	0
2022-12-12	447.38	447.38	447.38	447.38	23.625	0
2022-12-09	447.38	447.38	447.38	447.38	23.625	0
2022-12-08	447.38	447.38	447.38	447.38	23.625	0
2022-12-07	447.38	447.38	447.38	447.38	23.625	0
2022-12-06	447.38	447.38	447.38	447.38	23.625	0
2022-12-05	447.38	447.38	447.38	447.38	23.625	0
2022-12-02	447.38	447.38	447.38	447.38	23.625	0
2022-12-01	447.38	447.38	447.38	447.38	23.625	0
2022-11-30	447.59	447.59	447.38	447.38	23.625	20
2022-11-29	473.72	473.72	473.72	473.72	25.016	0
2022-11-28	473.72	473.72	473.72	473.72	25.016	0
2022-11-25	473.72	473.72	473.72	473.72	25.016	0
2022-11-24	473.72	473.72	473.72	473.72	25.016	20
2022-11-23	472.50	481.16	470.92	470.92	24.868	270
2022-11-22	372.41	372.41	372.41	372.41	19.666	0
2022-11-21	372.41	372.41	372.41	372.41	19.666	0
2022-11-18	372.41	372.41	372.41	372.41	19.666	0
2022-11-17	372.41	372.41	372.41	372.41	19.666	0
2022-11-16	372.41	372.41	372.41	372.41	19.666	0
2022-11-14	372.41	372.41	372.41	372.41	19.666	0
2022-11-11	372.41	372.41	372.41	372.41	19.666	0
2022-11-10	372.41	372.41	372.41	372.41	19.666	0
2022-11-09	372.41	372.41	372.41	372.41	19.666	0
2022-11-08	372.41	372.41	372.41	372.41	19.666	0
2022-11-07	372.41	372.41	372.41	372.41	19.666	0
2022-11-04	372.41	372.41	372.41	372.41	19.666	0
2022-11-03	372.50	372.50	372.41	372.41	19.666	230
2022-11-01	394.00	394.00	394.00	394.00	20.806	0
2022-10-31	394.00	394.00	394.00	394.00	20.806	0
2022-10-28	394.00	394.00	394.00	394.00	20.806	0
2022-10-27	404.58	404.58	394.00	394.00	20.806	40
2022-10-26	370.18	370.18	370.18	370.18	19.549	0
2022-10-25	370.18	370.18	370.18	370.18	19.549	0
2022-10-24	370.18	370.18	370.18	370.18	19.549	0
2022-10-21	370.18	370.18	370.18	370.18	19.549	0
2022-10-20	370.18	370.18	370.18	370.18	19.549	0
2022-10-19	370.18	370.18	370.18	370.18	19.549	0
2022-10-18	370.18	370.18	370.18	370.18	19.549	30
2022-10-17	371.27	371.27	371.27	371.27	19.606	0
2022-10-14	371.27	371.27	371.27	371.27	19.606	0
2022-10-13	371.27	371.27	371.27	371.27	19.606	0
2022-10-11	371.27	371.27	371.27	371.27	19.606	2,000
2022-10-10	411.85	411.85	411.85	411.85	21.749	0
2022-10-07	411.85	411.85	411.85	411.85	21.749	0
2022-10-06	411.85	411.85	411.85	411.85	21.749	0
2022-10-05	411.85	411.85	411.85	411.85	21.749	0
2022-10-04	411.45	411.85	409.64	411.85	21.749	713,100
2022-10-03	396.39	396.39	396.39	396.39	20.933	6,000
2022-09-30	409.00	409.00	409.00	409.00	21.599	100
2022-09-29	405.44	405.44	405.44	405.44	21.411	5,000
2022-09-28	416.32	416.32	416.32	416.32	21.985	5,000
2022-09-27	400.14	400.14	400.14	400.14	21.131	0
2022-09-26	400.14	400.14	400.14	400.14	21.131	0
2022-09-23	400.14	400.14	400.14	400.14	21.131	0
2022-09-22	400.14	400.14	400.14	400.14	21.131	5,000

← NewerPage 17 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.